U.S. Physical Therapy Stock Price History
NYSE: USPHHealth CareMedical/Nursing ServicesUSD
84.67+1.15 (+1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USPH price history at a glance
The price history for U.S. Physical Therapy (USPH) on this page begins on May 25, 1992, when the stock closed at $2.42; it most recently closed at $84.67 on October 5, 2026. The highest price in this record is $148.48, reached on November 4, 2019; the latest close is 43.0% below that peak. Across the 33 complete calendar years in the table, USPH finished higher in 21 and lower in 12. Its best year was 2000 (+179.4%) and its worst was 2006 (-33.7%).
Over roughly 34 years the share price changed +3403.5%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, USPH has lost 4.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $148.48
- Date of high
- Nov 4, 2019
- Low since 1992
- $1.42
- Date of low
- Oct 5, 1992
- 52-week high
- $93.50
- 52-week low
- $58.19
- IPO year
- 1992
- Last close
- $84.67
USPH returns
1 week
+1.13%
1 month
+8.73%
3 months
+16.72%
6 months
+10.71%
Year to date
+8.43%
1 year
-4.72%
3 years
-2.75%
5 years
-19.01%
USPH price return, excluding dividends.
USPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.67 | +7.34% |
| 2025 | 78.88 | -10.55% |
| 2024 | 88.18 | -5.33% |
| 2023 | 93.14 | +14.95% |
| 2022 | 81.03 | -15.20% |
| 2021 | 95.55 | -20.54% |
| 2020 | 120.25 | +4.17% |
| 2019 | 115.44 | +11.58% |
| 2018 | 103.46 | +43.30% |
| 2017 | 72.20 | +2.85% |
| 2016 | 70.20 | +30.77% |
| 2015 | 53.68 | +32.48% |
| 2014 | 40.52 | +18.86% |
| 2013 | 34.09 | +24.64% |
| 2012 | 27.35 | +38.97% |
| 2011 | 19.68 | -0.71% |
| 2010 | 19.82 | +17.07% |
| 2009 | 16.93 | +28.26% |
| 2008 | 13.20 | -2.58% |
| 2007 | 13.55 | +10.61% |
| 2006 | 12.25 | -33.68% |
| 2005 | 18.47 | +19.78% |
| 2004 | 15.42 | -4.58% |
| 2003 | 16.16 | +32.57% |
| 2002 | 12.19 | -24.57% |
| 2001 | 16.16 | +104.13% |
| 2000 | 7.92 | +179.42% |
| 1999 | 2.83 | -5.56% |
| 1998 | 3.00 | -24.21% |
| 1997 | 3.96 | +11.76% |
| 1996 | 3.54 | -7.61% |
| 1995 | 3.83 | +2.22% |
| 1994 | 3.75 | +13.92% |
| 1993 | 3.29 | +49.06% |
| 1992* | 2.21 | -8.62% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
USPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.09 | 85.48 | 83.46 | 84.67 | +1.38% | |
| 82.74 | 84.39 | 82.87 | 83.52 | +0.68% | |
| 82.81 | 84.97 | 82.73 | 82.96 | -0.80% | |
| 84.72 | 85.85 | 82.80 | 83.63 | -0.39% | |
| 84.13 | 84.57 | 82.87 | 83.96 | +0.29% | |
| 83.21 | 84.69 | 82.55 | 83.72 | +1.36% | |
| 85.58 | 85.92 | 82.60 | 82.60 | -3.65% | |
| 86.46 | 87.22 | 85.72 | 85.73 | -0.49% | |
| 85.66 | 86.39 | 84.63 | 86.15 | +0.07% | |
| 85.21 | 87.37 | 84.88 | 86.09 | +1.47% | |
| 83.76 | 85.31 | 83.76 | 84.84 | +1.29% | |
| 82.68 | 84.88 | 82.68 | 83.76 | +1.34% | |
| 83.24 | 83.96 | 81.86 | 82.65 | -0.63% | |
| 83.27 | 85.26 | 82.42 | 83.17 | +0.87% | |
| 82.23 | 83.35 | 81.90 | 82.45 | -0.02% | |
| 82.73 | 83.27 | 81.35 | 82.47 | -0.73% | |
| 83.56 | 84.49 | 82.09 | 83.08 | -0.37% | |
| 81.48 | 84.08 | 79.01 | 83.39 | +2.01% | |
| 81.11 | 82.71 | 79.20 | 81.75 | +1.53% | |
| 78.40 | 81.11 | 76.42 | 80.52 | +2.29% | |
| 79.10 | 79.60 | 78.05 | 78.72 | +1.30% | |
| 78.20 | 79.20 | 76.97 | 77.71 | -0.21% | |
| 77.97 | 78.60 | 77.32 | 77.87 | -1.07% | |
| 78.39 | 79.57 | 77.92 | 78.71 | -0.81% | |
| 78.41 | 79.74 | 77.77 | 79.35 | +0.90% | |
| 79.21 | 79.42 | 77.74 | 78.64 | +0.51% | |
| 78.05 | 79.05 | 77.62 | 78.24 | +0.63% | |
| 77.94 | 79.94 | 77.38 | 77.75 | +0.01% | |
| 78.35 | 79.49 | 77.49 | 77.74 | -1.13% | |
| 79.73 | 80.36 | 78.18 | 78.63 | -0.59% | |
| 77.04 | 79.74 | 76.81 | 79.10 | +1.06% | |
| 76.96 | 79.08 | 76.74 | 78.27 | +1.23% | |
| 77.28 | 78.50 | 76.43 | 77.32 | -0.08% | |
| 78.90 | 79.37 | 76.91 | 77.38 | -1.06% | |
| 77.82 | 79.68 | 77.07 | 78.21 | +0.27% | |
| 78.29 | 79.53 | 77.98 | 78.00 | -1.53% | |
| 79.05 | 80.66 | 78.75 | 79.21 | +1.28% | |
| 79.69 | 80.52 | 78.17 | 78.21 | -0.34% | |
| 81.22 | 81.22 | 77.53 | 78.48 | -3.40% | |
| 81.80 | 81.80 | 78.63 | 81.24 | -1.84% | |
| 82.99 | 83.43 | 82.08 | 82.76 | +0.99% | |
| 80.78 | 82.12 | 80.13 | 81.95 | +0.34% | |
| 81.45 | 83.07 | 80.52 | 81.67 | -0.09% | |
| 79.45 | 81.93 | 78.39 | 81.74 | +2.11% | |
| 76.56 | 80.61 | 76.56 | 80.05 | +4.70% | |
| 75.58 | 77.28 | 70.64 | 76.46 | -1.61% | |
| 76.13 | 77.74 | 74.81 | 77.71 | +2.44% | |
| 77.31 | 78.52 | 75.84 | 75.86 | -2.51% | |
| 80.61 | 82.00 | 77.55 | 77.81 | -1.58% | |
| 80.03 | 80.64 | 77.02 | 79.06 | -1.34% | |
| 80.53 | 80.73 | 78.17 | 80.13 | +0.35% | |
| 78.88 | 80.75 | 77.19 | 79.85 | +1.08% | |
| 77.29 | 79.65 | 74.94 | 79.00 | +3.08% | |
| 75.07 | 76.65 | 73.25 | 76.64 | +2.76% | |
| 73.53 | 75.86 | 73.53 | 74.58 | +2.21% | |
| 73.98 | 75.56 | 72.48 | 72.97 | -1.90% | |
| 74.60 | 75.16 | 72.82 | 74.38 | -0.48% | |
| 73.87 | 76.59 | 73.87 | 74.74 | +0.43% | |
| 73.73 | 74.77 | 71.23 | 74.42 | +1.17% | |
| 73.49 | 75.29 | 72.72 | 73.56 | -0.85% | |
| 71.78 | 75.72 | 71.74 | 74.19 | +3.94% | |
| 69.85 | 71.61 | 69.30 | 71.38 | +1.97% | |
| 70.99 | 71.44 | 68.07 | 70.00 | -2.22% | |
| 72.54 | 73.29 | 71.43 | 71.59 | -1.31% | |
| 73.66 | 74.05 | 71.39 | 72.54 | -1.24% | |
| 70.26 | 73.80 | 69.38 | 73.45 | +4.51% | |
| 71.13 | 71.80 | 69.29 | 70.28 | -2.12% | |
| 74.49 | 75.42 | 71.07 | 71.80 | -2.15% | |
| 72.65 | 73.41 | 70.63 | 73.38 | +1.42% | |
| 71.98 | 73.02 | 71.09 | 72.35 | +1.46% | |
| 69.23 | 71.38 | 68.97 | 71.31 | +3.83% | |
| 69.10 | 69.62 | 68.06 | 68.68 | -0.20% | |
| 69.60 | 69.60 | 66.64 | 68.82 | +0.06% | |
| 66.21 | 69.00 | 66.21 | 68.78 | +3.71% | |
| 66.43 | 67.28 | 65.23 | 66.32 | +0.17% | |
| 64.28 | 66.27 | 64.28 | 66.21 | +4.27% | |
| 62.78 | 64.39 | 62.10 | 63.50 | +1.58% | |
| 62.62 | 62.87 | 60.86 | 62.51 | -1.28% | |
| 63.50 | 63.72 | 62.52 | 63.32 | +0.76% | |
| 65.97 | 66.93 | 62.23 | 62.84 | -5.35% | |
| 65.59 | 66.49 | 65.25 | 66.39 | +1.33% | |
| 65.98 | 66.42 | 64.18 | 65.52 | -0.06% | |
| 66.30 | 66.94 | 65.23 | 65.56 | -0.35% | |
| 64.11 | 65.91 | 63.01 | 65.79 | +4.71% | |
| 62.43 | 63.08 | 61.37 | 62.83 | +1.67% | |
| 61.50 | 63.08 | 61.47 | 61.80 | +0.82% | |
| 63.14 | 63.68 | 61.06 | 61.30 | -3.39% | |
| 62.16 | 63.85 | 61.45 | 63.45 | +2.72% | |
| 62.73 | 64.07 | 61.50 | 61.77 | -0.16% | |
| 63.00 | 63.47 | 61.32 | 61.87 | -1.01% | |
| 62.14 | 62.59 | 61.42 | 62.50 | -0.05% | |
| 63.92 | 65.29 | 61.33 | 62.53 | -2.69% | |
| 63.04 | 64.90 | 62.93 | 64.26 | +0.58% | |
| 63.76 | 64.35 | 62.20 | 63.89 | -0.44% | |
| 62.73 | 64.39 | 62.73 | 64.17 | +3.32% | |
| 61.55 | 62.94 | 61.05 | 62.11 | +0.24% | |
| 63.05 | 63.07 | 61.00 | 61.96 | -1.42% | |
| 61.87 | 63.39 | 61.00 | 62.85 | +0.98% | |
| 61.46 | 62.97 | 60.35 | 62.24 | +1.02% | |
| 64.94 | 65.00 | 61.41 | 61.61 | -5.27% | |
| 62.90 | 65.80 | 62.86 | 65.04 | +3.55% | |
| 65.16 | 65.41 | 62.46 | 62.81 | -3.50% | |
| 60.87 | 65.78 | 60.87 | 65.09 | +8.23% | |
| 59.94 | 61.52 | 59.57 | 60.14 | -1.17% | |
| 59.35 | 63.19 | 59.35 | 60.85 | +2.41% | |
| 58.90 | 62.02 | 58.90 | 59.42 | +0.22% | |
| 58.72 | 62.34 | 58.19 | 59.29 | +0.49% | |
| 67.39 | 70.59 | 58.55 | 59.00 | -19.89% | |
| 72.29 | 75.87 | 70.58 | 73.65 | +2.66% | |
| 70.77 | 71.77 | 70.20 | 71.74 | +1.16% | |
| 71.38 | 72.43 | 70.53 | 70.92 | -1.27% | |
| 71.62 | 72.76 | 70.67 | 71.83 | +0.86% | |
| 71.11 | 72.02 | 68.99 | 71.22 | -0.41% | |
| 71.77 | 73.37 | 70.25 | 71.51 | -1.42% | |
| 73.63 | 74.58 | 71.69 | 72.54 | -0.89% | |
| 73.25 | 75.09 | 73.12 | 73.19 | -0.46% | |
| 74.07 | 74.50 | 72.29 | 73.53 | -1.65% | |
| 75.60 | 76.71 | 74.76 | 74.76 | -1.01% | |
| 75.63 | 76.53 | 74.62 | 75.52 | -0.01% | |
| 76.26 | 77.08 | 74.49 | 75.53 | -0.25% | |
| 76.40 | 77.06 | 74.45 | 75.72 | -1.11% | |
| 78.37 | 78.98 | 75.98 | 76.57 | -2.06% | |
| 76.75 | 78.24 | 76.19 | 78.18 | +1.97% | |
| 77.09 | 78.12 | 74.79 | 76.67 | -0.60% | |
| 78.47 | 79.48 | 76.80 | 77.13 | -1.54% | |
| 76.23 | 78.77 | 74.68 | 78.34 | +2.43% | |
| 77.27 | 77.92 | 75.92 | 76.48 | -0.69% | |
| 76.23 | 78.32 | 75.77 | 77.01 | +0.35% | |
| 76.67 | 77.27 | 76.10 | 76.74 | +2.51% | |
| 74.09 | 75.10 | 73.45 | 74.86 | +1.11% | |
| 73.07 | 74.26 | 72.23 | 74.04 | +0.41% | |
| 73.65 | 74.19 | 71.76 | 73.74 | -0.89% | |
| 75.26 | 75.87 | 73.82 | 74.40 | -0.75% | |
| 75.70 | 76.67 | 73.79 | 74.96 | +0.23% | |
| 75.54 | 75.93 | 74.34 | 74.79 | +0.05% | |
| 73.51 | 76.99 | 72.84 | 74.75 | +0.44% | |
| 74.28 | 75.89 | 73.86 | 74.42 | -0.72% | |
| 75.09 | 76.09 | 73.89 | 74.96 | +0.35% | |
| 74.05 | 75.42 | 72.91 | 74.70 | -0.66% | |
| 75.22 | 76.58 | 73.79 | 75.20 | +1.81% | |
| 74.94 | 74.96 | 72.50 | 73.86 | -0.63% | |
| 74.54 | 75.37 | 73.46 | 74.33 | -1.18% | |
| 76.50 | 78.10 | 75.10 | 75.22 | -2.83% | |
| 77.95 | 78.94 | 76.78 | 77.41 | -0.73% | |
| 77.74 | 78.72 | 77.35 | 77.98 | +1.50% | |
| 78.40 | 78.80 | 76.01 | 76.83 | -1.35% | |
| 78.94 | 81.13 | 77.11 | 77.88 | -2.45% | |
| 79.79 | 80.23 | 77.62 | 79.84 | -0.19% | |
| 80.93 | 81.76 | 79.63 | 79.99 | -0.72% | |
| 80.33 | 80.86 | 77.94 | 80.57 | -0.64% | |
| 81.39 | 82.64 | 80.06 | 81.09 | -1.86% | |
| 83.62 | 83.62 | 81.35 | 82.63 | -1.74% | |
| 83.20 | 84.72 | 81.42 | 84.09 | +1.01% | |
| 82.32 | 83.36 | 80.26 | 83.25 | +0.26% | |
| 82.44 | 84.56 | 81.35 | 83.03 | +0.08% | |
| 78.68 | 83.76 | 78.68 | 82.96 | +4.56% | |
| 79.27 | 80.43 | 73.89 | 79.34 | -2.86% | |
| 83.18 | 83.18 | 81.22 | 81.68 | -1.45% | |
| 83.51 | 83.67 | 80.86 | 82.88 | -0.80% | |
| 84.83 | 85.31 | 82.50 | 83.55 | -1.81% | |
| 86.22 | 86.49 | 84.85 | 85.09 | -1.57% | |
| 86.42 | 86.80 | 84.37 | 86.45 | +0.01% | |
| 86.07 | 87.08 | 84.81 | 86.44 | -0.12% | |
| 86.98 | 87.64 | 84.44 | 86.54 | -0.46% | |
| 87.77 | 89.03 | 86.14 | 86.94 | -0.69% | |
| 88.46 | 90.94 | 86.45 | 87.54 | -0.68% | |
| 85.33 | 88.39 | 84.87 | 88.14 | +3.20% | |
| 85.31 | 86.79 | 84.07 | 85.41 | +1.10% | |
| 85.17 | 85.43 | 83.49 | 84.48 | -1.29% | |
| 84.55 | 86.59 | 84.08 | 85.58 | +1.80% | |
| 82.64 | 84.89 | 82.64 | 84.07 | +1.78% | |
| 82.05 | 83.69 | 81.86 | 82.60 | +0.58% | |
| 83.53 | 85.21 | 80.67 | 82.12 | -1.84% | |
| 83.75 | 85.31 | 82.19 | 83.66 | -0.25% | |
| 82.35 | 84.45 | 81.85 | 83.87 | +1.83% | |
| 82.51 | 83.55 | 80.91 | 82.36 | -0.18% | |
| 83.57 | 84.22 | 81.64 | 82.51 | -0.63% | |
| 85.44 | 85.83 | 82.65 | 83.03 | -3.21% | |
| 85.55 | 87.58 | 85.46 | 85.78 | +0.09% | |
| 87.03 | 87.60 | 84.94 | 85.70 | -2.02% | |
| 86.32 | 88.69 | 86.27 | 87.47 | +1.70% | |
| 85.46 | 87.39 | 84.50 | 86.01 | +1.06% | |
| 85.25 | 86.35 | 84.05 | 85.11 | -1.03% | |
| 87.00 | 87.50 | 84.08 | 86.00 | -1.94% | |
| 86.67 | 88.86 | 85.34 | 87.70 | +2.07% | |
| 84.57 | 86.45 | 83.45 | 85.92 | +0.23% | |
| 84.63 | 86.12 | 82.55 | 85.72 | +1.70% | |
| 83.52 | 84.41 | 81.47 | 84.29 | +0.39% | |
| 81.45 | 84.16 | 80.07 | 83.96 | +3.04% | |
| 79.26 | 84.23 | 79.26 | 81.48 | +2.53% | |
| 81.46 | 81.86 | 78.61 | 79.47 | -2.19% | |
| 83.55 | 84.54 | 80.76 | 81.25 | -3.55% | |
| 79.73 | 85.40 | 76.77 | 84.24 | +6.80% | |
| 78.17 | 82.03 | 77.90 | 78.88 | +1.01% | |
| 81.00 | 81.08 | 77.96 | 78.09 | -3.91% | |
| 80.91 | 82.56 | 80.68 | 81.27 | -0.18% | |
| 80.91 | 82.01 | 80.32 | 81.42 | +0.52% | |
| 80.35 | 81.39 | 79.10 | 81.00 | +0.95% | |
| 79.96 | 81.44 | 79.54 | 80.24 | +0.30% | |
| 80.23 | 81.66 | 79.54 | 80.00 | -0.56% | |
| 78.35 | 81.11 | 77.90 | 80.45 | +3.33% | |
| 78.23 | 79.35 | 77.50 | 77.86 | -1.09% | |
| 79.05 | 81.71 | 78.16 | 78.72 | 0.00% | |
| 78.11 | 80.97 | 78.11 | 78.72 | +0.28% | |
| 80.39 | 81.71 | 78.42 | 78.50 | -3.27% | |
| 81.86 | 82.46 | 80.40 | 81.15 | +0.69% | |
| 80.80 | 82.01 | 79.14 | 80.59 | +0.21% | |
| 79.21 | 80.43 | 78.54 | 80.42 | +1.44% | |
| 75.49 | 79.29 | 74.08 | 79.28 | +3.96% | |
| 74.78 | 77.32 | 74.77 | 76.26 | +1.22% | |
| 75.23 | 76.71 | 74.57 | 75.34 | +0.41% | |
| 76.39 | 77.13 | 74.12 | 75.03 | -1.66% | |
| 75.41 | 76.30 | 73.87 | 76.30 | +1.18% | |
| 73.54 | 75.76 | 71.97 | 75.41 | +2.64% | |
| 73.73 | 74.30 | 71.77 | 73.47 | -0.07% | |
| 72.93 | 74.44 | 72.85 | 73.52 | -0.45% | |
| 74.79 | 74.79 | 73.10 | 73.85 | -0.12% | |
| 73.77 | 75.28 | 73.30 | 73.94 | -0.30% | |
| 73.78 | 75.24 | 73.18 | 74.16 | +3.72% | |
| 72.00 | 73.25 | 70.98 | 71.50 | -0.18% | |
| 68.70 | 73.93 | 68.70 | 71.63 | +4.71% | |
| 68.58 | 73.08 | 68.25 | 68.41 | +0.63% | |
| 69.20 | 69.64 | 66.67 | 67.98 | -1.39% | |
| 69.83 | 70.25 | 67.18 | 68.94 | -1.53% | |
| 71.12 | 72.08 | 69.69 | 70.01 | -2.32% | |
| 70.99 | 73.72 | 70.11 | 71.67 | +0.63% | |
| 71.98 | 73.40 | 70.51 | 71.22 | -1.81% | |
| 73.77 | 75.30 | 72.49 | 72.53 | -2.50% | |
| 73.30 | 74.76 | 72.59 | 74.39 | +1.49% | |
| 73.56 | 79.40 | 72.49 | 73.30 | -0.77% | |
| 78.66 | 78.66 | 72.96 | 73.87 | -4.76% | |
| 82.20 | 82.60 | 74.01 | 77.56 | -11.91% | |
| 86.38 | 89.53 | 84.93 | 88.05 | +1.16% | |
| 86.52 | 89.57 | 84.44 | 87.04 | +0.13% | |
| 85.48 | 87.47 | 81.32 | 86.93 | +0.77% | |
| 85.88 | 87.25 | 84.22 | 86.27 | +0.06% | |
| 87.78 | 89.19 | 86.05 | 86.22 | -2.11% | |
| 89.66 | 91.63 | 86.98 | 88.08 | -2.07% | |
| 90.96 | 91.47 | 89.94 | 89.94 | -1.16% | |
| 93.26 | 93.26 | 90.23 | 91.00 | -2.32% | |
| 92.55 | 93.50 | 89.35 | 93.16 | +1.99% | |
| 90.01 | 91.47 | 88.74 | 91.34 | +1.26% | |
| 90.33 | 90.64 | 89.02 | 90.20 | +0.65% | |
| 90.16 | 90.92 | 89.00 | 89.62 | 0.00% | |
| 89.23 | 90.45 | 86.10 | 89.62 | +0.78% | |
| 89.06 | 90.01 | 87.58 | 88.93 | -0.64% | |
| 91.70 | 92.25 | 89.19 | 89.50 | -2.38% | |
| 91.09 | 92.63 | 88.81 | 91.68 | +0.78% | |
| 88.09 | 91.50 | 88.09 | 90.97 | +2.58% | |
| 88.42 | 89.39 | 87.13 | 88.68 | +1.09% | |
| 89.67 | 90.22 | 87.25 | 87.72 | -1.28% | |
| 90.17 | 90.17 | 88.38 | 88.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USPH chart for longer ranges.