USPH - U S PHYSICAL THERAPY INC /NV
75.53
-0.190 -0.252%
Share volume: 157,139
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$75.72
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $76.26 | $76.26 | $77.08 | $77.08 | $74.49 | $74.49 | $75.53 | $75.53 | 157,139 | $157,139.00 |
| 04-20-2026 | $76.40 | $76.40 | $77.06 | $77.06 | $74.45 | $74.45 | $75.72 | $75.72 | 211,360 | $211,360.00 |
| 04-17-2026 | $78.37 | $78.37 | $78.98 | $78.98 | $75.98 | $75.98 | $76.57 | $76.57 | 220,488 | $220,488.00 |
| 04-16-2026 | $76.75 | $76.75 | $78.24 | $78.24 | $76.19 | $76.19 | $78.18 | $78.18 | 91,897 | $91,897.00 |
| 04-15-2026 | $77.09 | $77.09 | $78.12 | $78.12 | $74.79 | $74.79 | $76.67 | $76.67 | 223,067 | $223,067.00 |
| 04-14-2026 | $78.47 | $78.47 | $79.48 | $79.48 | $76.80 | $76.80 | $77.13 | $77.13 | 118,621 | $118,621.00 |
| 04-13-2026 | $76.23 | $76.23 | $78.77 | $78.77 | $74.68 | $74.68 | $78.34 | $78.34 | 140,043 | $140,043.00 |
| 04-10-2026 | $77.27 | $77.27 | $77.92 | $77.92 | $75.92 | $75.92 | $76.48 | $76.48 | 111,588 | $111,588.00 |
| 04-09-2026 | $76.23 | $76.23 | $78.32 | $78.32 | $75.77 | $75.77 | $77.01 | $77.01 | 179,839 | $179,839.00 |
| 04-08-2026 | $76.67 | $76.67 | $77.27 | $77.27 | $76.10 | $76.10 | $76.74 | $76.74 | 186,234 | $186,234.00 |