NASDAQ · USPH

U.S. Physical Therapy, Inc.

Healthcare · Medical - Care Facilities

$78.21

Down-$0.27 (-0.34%)

Updated Aug 19, 2026, 7:42 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

USPH price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

USPH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$79.69	$80.52	$78.17	$78.21	132.82K
Aug 17, 2026	$81.22	$81.22	$77.53	$78.48	205.42K
Aug 14, 2026	$81.80	$81.80	$78.63	$81.24	364.06K
Aug 13, 2026	$82.99	$83.43	$82.08	$82.76	176.68K
Aug 12, 2026	$80.78	$82.12	$80.13	$81.95	127.48K
Aug 11, 2026	$81.45	$83.07	$80.52	$81.67	179.76K
Aug 10, 2026	$79.45	$81.93	$78.3912	$81.74	200.23K
Aug 7, 2026	$76.56	$80.61	$76.56	$80.05	272.03K
Aug 6, 2026	$75.58	$77.28	$70.64	$76.46	450.25K
Aug 5, 2026	$76.13	$77.74	$74.81	$77.71	266.68K
Aug 4, 2026	$77.31	$78.515	$75.84	$75.86	242.64K
Aug 3, 2026	$80.61	$82.00	$77.55	$77.81	262.45K
Jul 31, 2026	$80.03	$80.64	$77.02	$79.06	437.29K
Jul 30, 2026	$80.53	$80.73	$78.17	$80.13	323.59K
Jul 29, 2026	$78.88	$80.75	$77.185	$79.85	419.44K
Jul 28, 2026	$77.29	$79.65	$74.94	$79.00	205.58K
Jul 27, 2026	$75.07	$76.65	$73.25	$76.64	156.67K
Jul 24, 2026	$73.53	$75.86	$73.53	$74.58	178.65K
Jul 23, 2026	$73.98	$75.56	$72.48	$72.97	343.65K
Jul 22, 2026	$74.60	$75.155	$72.82	$74.38	197.21K
Jul 21, 2026	$73.87	$76.59	$73.87	$74.74	166.81K