NYSE · USPH

U.S. Physical Therapy, Inc.

Healthcare · Medical - Care Facilities

$82.60

Down-$3.13 (-3.65%)

Updated Oct 2, 2026, 2:15 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · USPH

USPH price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

USPH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$85.58	$85.915	$82.60	$82.60	140.76K
Sep 30, 2026	$86.46	$87.22	$85.72	$85.73	137.61K
Sep 29, 2026	$85.66	$86.39	$84.625	$86.15	208.18K
Sep 28, 2026	$85.21	$87.37	$84.88	$86.09	196.53K
Sep 25, 2026	$83.76	$85.3099	$83.76	$84.84	130.58K
Sep 24, 2026	$82.68	$84.88	$82.68	$83.76	175.67K
Sep 23, 2026	$83.24	$83.96	$81.86	$82.65	133.18K
Sep 22, 2026	$83.27	$85.26	$82.4151	$83.17	217.02K
Sep 21, 2026	$82.23	$83.345	$81.90	$82.45	169.78K
Sep 18, 2026	$82.73	$83.265	$81.35	$82.47	336.79K
Sep 17, 2026	$83.56	$84.49	$82.09	$83.08	190.73K
Sep 16, 2026	$81.48	$84.08	$79.01	$83.39	173.94K
Sep 15, 2026	$81.11	$82.71	$79.20	$81.75	308.38K
Sep 14, 2026	$78.40	$81.105	$76.415	$80.52	195.44K
Sep 11, 2026	$79.10	$79.60	$78.05	$78.72	184.72K
Sep 10, 2026	$78.20	$79.195	$76.965	$77.71	115.78K
Sep 9, 2026	$77.97	$78.595	$77.32	$77.87	135.72K
Sep 8, 2026	$78.39	$79.57	$77.92	$78.71	164.33K
Sep 4, 2026	$78.41	$79.74	$77.77	$79.35	91.8K
Sep 3, 2026	$79.21	$79.42	$77.74	$78.64	164.62K