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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	72.93	74.44	72.85	73.52	114,118	-0.33(-0.45%)
Nov 28, 2025	74.79	74.79	73.10	73.85	71,479	-0.09(-0.12%)
Nov 26, 2025	73.77	75.28	73.30	73.94	245,061	-0.22(-0.30%)
Nov 25, 2025	73.78	75.24	73.18	74.16	263,649	+2.66(+3.72%)
Nov 24, 2025	72.00	73.25	70.98	71.50	255,897	-0.13(-0.18%)
Nov 21, 2025	68.70	73.93	68.70	71.63	258,020	+3.22(+4.71%)
Nov 20, 2025	68.58	73.08	68.25	68.41	227,672	+0.43(+0.63%)
Nov 19, 2025	69.20	69.64	66.67	67.98	389,968	-0.96(-1.39%)
Nov 18, 2025	69.83	70.25	67.18	68.94	219,307	-1.07(-1.53%)
Nov 17, 2025	71.12	72.08	69.69	70.01	130,995	-1.21(-1.70%)
Nov 14, 2025	70.54	73.26	69.67	71.22	137,174	+0.45(+0.63%)
Nov 13, 2025	71.53	72.93	70.07	70.77	177,115	-1.30(-1.81%)
Nov 12, 2025	73.31	74.82	72.03	72.07	162,841	-1.85(-2.50%)
Nov 11, 2025	72.84	74.29	72.13	73.92	123,613	+1.08(+1.49%)
Nov 10, 2025	73.10	78.90	72.03	72.84	235,172	-0.57(-0.77%)
Nov 07, 2025	78.17	78.17	72.50	73.41	286,459	-3.67(-4.76%)
Nov 06, 2025	81.68	82.08	73.55	77.07	323,325	-10.42(-11.91%)
Nov 05, 2025	85.84	88.97	84.40	87.50	260,973	+1.00(+1.16%)
Nov 04, 2025	85.98	89.01	83.90	86.49	183,262	+0.11(+0.13%)
Nov 03, 2025	84.94	86.92	80.81	86.38	180,993	+0.66(+0.77%)
Oct 31, 2025	85.34	86.70	83.69	85.73	122,988	+0.05(+0.06%)
Oct 30, 2025	87.23	88.63	85.50	85.68	131,746	-1.85(-2.11%)
Oct 29, 2025	89.10	91.05	86.43	87.53	176,577	-1.85(-2.07%)
Oct 28, 2025	90.39	90.90	89.38	89.38	122,550	-1.05(-1.16%)
Oct 27, 2025	92.67	92.67	89.66	90.43	126,709	-2.15(-2.32%)
Oct 24, 2025	91.97	92.91	88.78	92.58	106,807	+1.81(+1.99%)
Oct 23, 2025	89.44	90.90	88.18	90.77	80,207	+1.13(+1.26%)
Oct 22, 2025	89.76	90.07	88.46	89.63	78,236	+0.58(+0.65%)
Oct 21, 2025	89.59	90.35	88.44	89.06	62,714	+0.00(+0.00%)
Oct 20, 2025	88.67	89.88	85.56	89.06	117,451	+0.69(+0.78%)
Oct 17, 2025	88.50	89.44	87.03	88.37	154,377	-0.57(-0.64%)
Oct 16, 2025	91.12	91.67	88.63	88.94	283,577	-2.17(-2.38%)
Oct 15, 2025	90.52	92.05	88.25	91.10	74,226	+0.71(+0.78%)
Oct 14, 2025	87.54	90.93	87.54	90.40	83,285	+2.28(+2.58%)
Oct 13, 2025	87.86	88.83	86.58	88.12	80,867	+0.95(+1.09%)
Oct 10, 2025	89.11	89.65	86.70	87.17	154,876	-1.13(-1.28%)
Oct 09, 2025	89.60	89.60	87.83	88.30	115,999	-1.51(-1.68%)
Oct 08, 2025	89.35	90.17	88.31	89.81	208,444	+0.61(+0.68%)
Oct 07, 2025	88.85	90.53	87.68	89.21	239,197	+0.24(+0.27%)
Oct 06, 2025	87.98	90.58	87.59	88.97	232,457	+0.59(+0.66%)
Oct 03, 2025	86.64	90.86	82.92	88.38	230,712	+1.73(+2.00%)
Oct 02, 2025	85.34	87.94	83.38	86.65	300,838	+1.19(+1.40%)