U.S. Physical Therapy, Inc. Common Stock (NY:USPH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	83.18	83.95	82.31	82.89	93,825	+0.13(+0.16%)
Aug 28, 2025	84.63	84.63	82.63	82.76	78,110	-1.85(-2.19%)
Aug 27, 2025	83.28	85.00	83.28	84.61	108,791	+0.59(+0.70%)
Aug 26, 2025	84.97	85.92	83.65	84.02	144,238	-1.45(-1.70%)
Aug 25, 2025	87.25	88.39	85.23	85.47	118,932	-1.96(-2.24%)
Aug 22, 2025	84.71	88.14	84.10	87.43	138,967	+3.41(+4.06%)
Aug 21, 2025	83.44	85.37	82.96	84.02	138,950	+0.36(+0.43%)
Aug 20, 2025	84.54	85.98	83.60	83.66	110,471	-0.64(-0.76%)
Aug 19, 2025	84.17	84.92	83.74	84.30	139,592	+0.48(+0.57%)
Aug 18, 2025	85.48	86.42	83.65	83.82	166,590	-1.50(-1.76%)
Aug 15, 2025	85.04	85.79	83.55	85.32	219,712	-0.20(-0.23%)
Aug 14, 2025	86.92	87.64	85.22	85.52	138,152	-2.53(-2.87%)
Aug 13, 2025	87.57	88.59	86.73	88.05	131,436	+1.02(+1.18%)
Aug 12, 2025	87.40	87.83	85.67	87.02	209,056	+0.78(+0.90%)
Aug 11, 2025	86.88	86.90	85.37	86.25	219,537	-0.96(-1.11%)
Aug 08, 2025	82.58	87.21	80.61	87.21	296,105	+3.91(+4.69%)
Aug 07, 2025	79.10	86.52	79.10	83.30	538,545	+11.00(+15.22%)
Aug 06, 2025	71.04	72.74	70.21	72.30	153,264	+0.67(+0.93%)
Aug 05, 2025	69.81	72.16	69.81	71.64	176,476	+1.65(+2.36%)
Aug 04, 2025	69.64	71.14	69.43	69.99	156,538	+0.38(+0.54%)
Aug 01, 2025	72.67	75.50	69.55	69.61	152,531	-3.15(-4.33%)
Jul 31, 2025	73.73	74.56	72.20	72.76	184,845	-1.69(-2.27%)
Jul 30, 2025	75.09	75.93	73.93	74.45	278,963	-0.79(-1.04%)
Jul 29, 2025	75.50	76.29	75.24	75.24	259,622	+0.31(+0.41%)
Jul 28, 2025	74.04	75.14	73.48	74.93	108,491	+1.07(+1.45%)
Jul 25, 2025	74.19	74.19	72.58	73.85	103,198	-0.08(-0.11%)
Jul 24, 2025	74.42	74.55	73.61	73.93	165,470	-1.19(-1.59%)
Jul 23, 2025	75.15	75.60	73.66	75.13	117,027	+0.50(+0.67%)
Jul 22, 2025	74.91	76.29	74.41	74.63	173,846	+0.09(+0.12%)
Jul 21, 2025	74.08	74.74	73.95	74.54	132,778	+0.94(+1.27%)
Jul 18, 2025	74.85	74.85	73.42	73.61	131,297	-0.94(-1.27%)
Jul 17, 2025	73.20	75.09	73.16	74.55	135,752	+1.21(+1.65%)
Jul 16, 2025	73.19	73.86	72.35	73.34	206,896	+0.57(+0.78%)
Jul 15, 2025	73.86	74.71	72.18	72.77	258,839	-0.61(-0.83%)
Jul 14, 2025	73.65	74.65	71.81	73.38	275,761	-0.73(-0.98%)
Jul 11, 2025	75.46	76.07	73.43	74.10	155,545	-1.76(-2.32%)
Jul 10, 2025	76.20	76.41	73.90	75.86	225,651	-0.21(-0.27%)
Jul 09, 2025	77.09	77.09	74.67	76.07	197,384	-0.27(-0.35%)
Jul 08, 2025	78.89	80.12	76.00	76.34	259,370	-2.60(-3.29%)
Jul 07, 2025	80.80	81.52	78.74	78.94	261,168	-2.77(-3.38%)
Jul 03, 2025	80.63	81.74	79.09	81.70	159,817	+1.46(+1.82%)
Jul 02, 2025	80.10	81.15	79.02	80.24	248,191	+0.06(+0.07%)