USPH - U S PHYSICAL THERAPY INC /NV
84.09
0.840 0.999%
Share volume: 185,869
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$83.25
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $83.20 | $83.20 | $84.72 | $84.72 | $81.42 | $81.42 | $84.09 | $84.09 | 185,869 | $185,869.00 |
| 03-03-2026 | $82.32 | $82.32 | $83.36 | $83.36 | $80.26 | $80.26 | $83.25 | $83.25 | 176,621 | $176,621.00 |
| 03-02-2026 | $82.44 | $82.44 | $84.56 | $84.56 | $81.35 | $81.35 | $83.03 | $83.03 | 178,272 | $178,272.00 |
| 02-27-2026 | $78.68 | $78.68 | $83.76 | $83.76 | $78.68 | $78.68 | $82.96 | $82.96 | 238,904 | $238,904.00 |
| 02-26-2026 | $79.27 | $79.27 | $80.43 | $80.43 | $73.89 | $73.89 | $79.34 | $79.34 | 470,622 | $470,622.00 |
| 02-25-2026 | $83.18 | $83.18 | $83.18 | $83.18 | $81.22 | $81.22 | $81.68 | $81.68 | 163,037 | $163,037.00 |
| 02-24-2026 | $83.51 | $83.51 | $83.67 | $83.67 | $80.86 | $80.86 | $82.88 | $82.88 | 146,156 | $146,156.00 |
| 02-23-2026 | $84.83 | $84.83 | $85.31 | $85.31 | $82.50 | $82.50 | $83.55 | $83.55 | 144,921 | $144,921.00 |
| 02-20-2026 | $86.22 | $86.22 | $86.49 | $86.49 | $84.85 | $84.85 | $85.09 | $85.09 | 133,851 | $133,851.00 |
| 02-19-2026 | $86.42 | $86.42 | $86.80 | $86.80 | $84.37 | $84.37 | $86.45 | $86.45 | 240,470 | $240,470.00 |