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

Historical Prices For U.S. Physical Therapy, Inc. Common Stock (USPH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	83.18	83.95	82.31	82.89	93,825	82.89
8/28/2025	84.63	84.63	82.63	82.76	78,110	82.76
8/27/2025	83.28	85.00	83.28	84.61	108,791	84.61
8/26/2025	84.97	85.92	83.65	84.02	144,238	84.02
8/25/2025	87.25	88.39	85.23	85.47	118,932	85.47
8/22/2025	84.71	88.14	84.10	87.43	138,967	87.43
8/21/2025	83.89	85.83	83.40	84.47	138,210	84.02
8/20/2025	84.99	86.44	84.05	84.11	109,883	83.66
8/19/2025	84.62	85.38	84.19	84.75	138,849	84.30
8/18/2025	85.94	86.89	84.10	84.27	165,703	83.82
8/15/2025	85.50	86.25	84.00	85.78	218,542	85.32
8/14/2025	87.39	88.11	85.68	85.98	137,417	85.52
8/13/2025	88.04	89.06	87.20	88.52	130,736	88.05
8/12/2025	87.87	88.31	86.13	87.49	207,943	87.02
8/11/2025	87.35	87.36	85.83	86.71	218,368	86.25
8/08/2025	83.02	87.68	81.04	87.68	294,528	87.21
8/07/2025	79.52	86.98	79.52	83.75	535,676	83.30
8/06/2025	71.42	73.13	70.58	72.69	152,448	72.30
8/05/2025	70.18	72.55	70.18	72.02	175,536	71.64
8/04/2025	70.01	71.53	69.80	70.36	155,705	69.99
8/01/2025	73.06	75.90	69.92	69.98	151,719	69.61
7/31/2025	74.12	74.96	72.58	73.15	183,861	72.76
7/30/2025	75.49	76.34	74.33	74.85	277,477	74.45
7/29/2025	75.90	76.69	75.64	75.64	258,239	75.24
7/28/2025	74.44	75.54	73.87	75.33	107,914	74.93
7/25/2025	74.59	74.59	72.97	74.25	102,649	73.85
7/24/2025	74.82	74.94	74.00	74.33	164,589	73.93
7/23/2025	75.55	76.00	74.05	75.53	116,404	75.13
7/22/2025	75.31	76.70	74.81	75.03	172,920	74.63
7/21/2025	74.48	75.14	74.34	74.94	132,071	74.54
7/18/2025	75.25	75.25	73.81	74.00	130,598	73.61
7/17/2025	73.59	75.49	73.55	74.95	135,029	74.55
7/16/2025	73.58	74.26	72.74	73.73	205,794	73.34
7/15/2025	74.26	75.11	72.57	73.16	257,461	72.77
7/14/2025	74.04	75.05	72.19	73.77	274,292	73.38
7/11/2025	75.86	76.48	73.82	74.50	154,717	74.10
7/10/2025	76.61	76.81	74.30	76.27	224,449	75.86
7/09/2025	77.50	77.50	75.08	76.48	196,333	76.07
7/08/2025	79.31	80.55	76.41	76.75	257,989	76.34
7/07/2025	81.23	81.96	79.16	79.36	259,777	78.94
7/03/2025	81.06	82.18	79.51	82.14	158,966	81.70
7/02/2025	80.53	81.59	79.44	80.67	246,869	80.24
7/01/2025	77.90	81.04	77.57	80.61	207,762	80.18
6/30/2025	79.55	79.55	77.07	78.20	208,603	77.78
6/27/2025	79.13	80.31	77.83	79.03	409,680	78.61
6/26/2025	78.75	79.61	76.70	78.69	218,845	78.27
6/25/2025	78.79	79.13	77.00	78.43	327,131	78.01
6/24/2025	76.45	79.20	75.19	79.04	350,207	78.62
6/23/2025	74.37	75.66	73.40	75.64	242,865	75.24
6/20/2025	74.19	74.88	73.77	74.28	213,122	73.88
6/18/2025	74.14	75.31	73.59	73.79	124,174	73.40
6/17/2025	76.01	77.24	74.39	74.45	219,322	74.05
6/16/2025	76.90	78.00	76.72	77.34	264,887	76.93
6/13/2025	77.18	77.56	76.50	77.00	362,464	76.59
6/12/2025	78.06	78.77	77.28	78.14	393,266	77.72
6/11/2025	79.18	79.97	77.92	78.16	164,716	77.74
6/10/2025	79.11	80.08	78.16	79.00	176,319	78.58
6/09/2025	78.34	78.82	76.60	78.58	180,611	78.16
6/06/2025	76.70	80.67	75.67	77.25	171,979	76.84
6/05/2025	74.81	75.93	73.75	75.80	221,299	75.40
6/04/2025	74.02	75.63	73.80	74.77	160,865	74.37
6/03/2025	74.38	75.56	73.55	73.98	146,364	73.59
6/02/2025	74.70	75.43	73.93	74.19	80,465	73.79