U.S. Physical Therapy (USPH) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free USPH Stock Alerts $102.57 +2.22 (+2.21%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends U.S. Physical Therapy Stock Price Performance5 Day Performance+1.06%1 Month Performance-1.03%3 Month Performance-1.96%6 Month Performance+16.90%Year-To-Date Performance+10.12%1 Year Performance-3.17% Receive USPH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for U.S. Physical Therapy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. USPH Stock Chart for Sunday, June, 2, 2024 USPH Chart by TradingView U.S. Physical Therapy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$100.44$102.56+2.11%$102.73$100.9253,221 shs$1.55 billion05/30/2024$99.70$100.44+0.74%$101.25$99.0248,702 shs$1.51 billion05/29/2024$101.49$99.70-1.76%$100.51$99.5049,434 shs$1.50 billion05/28/2024$101.83$101.49-0.33%$102.83$101.3544,605 shs$1.53 billion05/27/2024$101.83$101.83$102.07$99.7046,700 shs$1.53 billion05/24/2024$100.53$101.69+1.15%$102.07$99.7046,794 shs$1.53 billion Get the Latest News and Ratings for USPH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for U.S. Physical Therapy and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$103.10$100.53-2.49%$102.77$100.0269,509 shs$1.51 billion05/22/2024$105.74$103.10-2.50%$105.80$102.9645,080 shs$1.55 billion05/21/2024$105.51$105.74+0.22%$106.06$104.4039,467 shs$1.59 billion05/20/2024$106.72$105.51-1.13%$107.30$105.3447,805 shs$1.59 billion05/17/2024$106.25$106.60+0.33%$106.75$105.3043,247 shs$1.61 billion05/16/2024$107.86$106.25-1.49%$107.72$105.6157,829 shs$1.60 billion05/15/2024$106.41$107.86+1.36%$108.20$106.6580,955 shs$1.63 billion05/14/2024$104.97$106.41+1.37%$107.22$105.4556,779 shs$1.60 billion05/13/2024$106.39$104.97-1.33%$107.18$104.7259,711 shs$1.58 billion05/10/2024$105.08$106.48+1.33%$106.57$104.0060,867 shs$1.60 billion05/09/2024$103.93$105.08+1.11%$105.28$104.2160,976 shs$1.58 billion05/08/2024$105.59$103.93-1.57%$105.45$100.80117,508 shs$1.57 billion05/07/2024$106.22$105.59-0.59%$107.93$105.3582,767 shs$1.59 billion05/06/2024$105.20$106.22+0.97%$107.07$105.6945,697 shs$1.60 billion05/03/2024$103.64$105.20+1.51%$105.20$103.6544,646 shs$1.59 billion05/02/2024$101.46$103.64+2.15%$103.69$101.8950,669 shs$1.56 billion05/01/2024$101.51$101.46-0.05%$103.96$101.2876,995 shs$1.53 billion04/30/2024$101.98$101.51-0.46%$101.89$100.3248,044 shs$1.53 billion04/29/2024$100.61$101.98+1.36%$102.71$100.7465,707 shs$1.54 billion04/26/2024$100.40$100.73+0.33%$101.18$99.6030,485 shs$1.52 billion04/25/2024$103.83$100.40-3.30%$102.90$99.8462,755 shs$1.51 billion04/24/2024$103.51$103.83+0.31%$104.26$102.4968,338 shs$1.56 billion04/23/2024$99.93$103.51+3.58%$103.51$100.0671,344 shs$1.56 billion04/22/2024$99.09$99.93+0.85%$101.07$99.1162,190 shs$1.51 billion04/19/2024$97.60$99.09+1.53%$99.26$97.5961,888 shs$1.49 billion04/18/2024$98.18$97.60-0.59%$98.38$97.3760,739 shs$1.47 billion04/17/2024$99.34$98.18-1.17%$99.30$98.0654,113 shs$1.48 billion04/16/2024$100.95$99.34-1.59%$101.75$98.8071,217 shs$1.50 billion04/15/2024$102.70$100.95-1.71%$103.87$100.4582,954 shs$1.52 billion04/12/2024$104.40$102.60-1.72%$104.80$101.7698,999 shs$1.55 billion04/11/2024$104.15$104.40+0.24%$105.58$103.3481,491 shs$1.57 billion04/10/2024$106.82$104.15-2.50%$105.33$102.43104,694 shs$1.57 billion04/09/2024$107.18$106.82-0.33%$108.85$106.3535,045 shs$1.61 billion04/08/2024$106.43$107.18+0.70%$108.91$106.96103,535 shs$1.62 billionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$105.05$106.43+1.31%$108.16$104.3780,234 shs$1.60 billion04/04/2024$105.85$105.05-0.76%$112.52$104.18114,683 shs$1.58 billion04/03/2024$107.20$105.85-1.26%$108.85$105.8596,019 shs$1.60 billion04/02/2024$112.25$107.20-4.50%$110.84$106.4488,618 shs$1.62 billion04/01/2024$112.87$112.25-0.55%$113.37$110.3080,525 shs$1.69 billion03/29/2024$112.86$112.87+0.01%$113.21$110.6565,902 shs$1.70 billion03/28/2024$110.90$112.86+1.77%$113.21$110.9465,902 shs$1.70 billion03/27/2024$109.66$110.90+1.13%$111.84$110.1443,749 shs$1.67 billion03/26/2024$110.07$109.66-0.37%$111.68$108.9952,203 shs$1.65 billion03/25/2024$110.66$110.07-0.53%$111.58$109.9857,886 shs$1.66 billion03/22/2024$110.19$110.58+0.35%$111.30$109.5764,629 shs$1.67 billion03/21/2024$109.13$110.19+0.97%$110.44$109.0052,687 shs$1.66 billion03/20/2024$109.19$109.13-0.05%$109.34$107.5750,773 shs$1.64 billion03/19/2024$106.97$109.19+2.08%$109.43$107.9255,910 shs$1.65 billion03/18/2024$106.69$106.97+0.26%$108.74$106.8056,492 shs$1.61 billion03/15/2024$106.60$106.82+0.21%$106.86$105.50134,323 shs$1.61 billion03/14/2024$107.78$106.60-1.09%$106.87$105.6350,411 shs$1.61 billion03/13/2024$106.26$107.78+1.43%$108.26$106.4661,114 shs$1.62 billion03/12/2024$105.97$106.26+0.27%$106.26$104.8839,259 shs$1.60 billion03/11/2024$104.89$105.97+1.03%$106.69$103.9151,542 shs$1.60 billion03/08/2024$105.40$105.07-0.31%$107.07$104.6045,532 shs$1.58 billion03/07/2024$105.14$105.40+0.25%$106.54$104.7837,368 shs$1.59 billion03/06/2024$103.96$105.14+1.14%$105.77$103.5387,741 shs$1.58 billion03/05/2024$105.64$103.96-1.59%$107.46$103.17121,566 shs$1.57 billion03/04/2024$104.62$105.64+0.97%$106.22$103.7484,858 shs$1.59 billion03/01/2024$106.44$104.67-1.66%$107.13$104.2488,812 shs$1.57 billion Related Companies: Acadia Healthcare Stock Chart Select Medical Stock Chart Brookdale Senior Living Stock Chart Petco Health and Wellness Stock Chart Community Health Systems Stock Chart HCA Healthcare Stock Chart Alcon Stock Chart Tenet Healthcare Stock Chart Universal Health Services Stock Chart Encompass Health Stock Chart Receive USPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for U.S. Physical Therapy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:USPH) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding U.S. Physical Therapy, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.