U.S. Physical Therapy, Inc. (USPH) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -2.6%
- 3M
- -15.8%
- YTD
- -19.7%
- 1Y
- -14.2%
- 3Y
- -17.7%
- 5Y
- -10.6%
Loading 10-year price history...
USPH Historical Performance
USPH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -33.0%
- 2003 annual price return
- +34.4%
- 2004 annual price return
- -4.6%
- 2005 annual price return
- +18.2%
- 2006 annual price return
- -33.1%
- 2007 annual price return
- +19.2%
- 2008 annual price return
- -5.0%
- 2009 annual price return
- +28.3%
- 2010 annual price return
- +15.9%
- 2011 annual price return
- -3.3%
- 2012 annual price return
- +35.5%
- 2013 annual price return
- +26.2%
- 2014 annual price return
- +23.7%
- 2015 annual price return
- +32.5%
- 2016 annual price return
- +34.7%
- 2017 annual price return
- +1.9%
- 2018 annual price return
- +39.3%
- 2019 annual price return
- +11.8%
- 2020 annual price return
- +6.6%
- 2021 annual price return
- -19.6%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +14.0%
- 2024 annual price return
- -5.1%
- 2025 annual price return
- -11.1%
- 2026 annual price return
- +5.2%
USPH Stock Price Trajectory (1992–2026)
As of June 21, 2026, U.S. Physical Therapy, Inc. (USPH) trades at $63.32, representing a -14.2% return over the past year. The stock has delivered a -35.1% total return over five years (-10.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $148.48 on November 5, 2019. From this peak, USPH has corrected -57.4%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AFCG (-28.8% 1Y), CCRN (-7.6% 1Y), and NHC (+90.1% 1Y), USPH has underperformed the peer group average. Compare USPH vs AFCG →
USPH Historical Price Data · from 1992
Rows 1–50 of 8,576| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 63.50 | 63.72 | 62.52 | 63.32 | 119K | +0.76% |
| 2026-06-17 | 66.08 | 66.92 | 62.22 | 62.84 | 251K | -5.35% |
| 2026-06-16 | 65.77 | 66.48 | 65.25 | 66.39 | 136K | +1.33% |
| 2026-06-15 | 65.98 | 66.42 | 64.18 | 65.52 | 262K | -0.06% |
| 2026-06-12 | 65.31 | 66.94 | 65.23 | 65.56 | 145K | -0.35% |
| 2026-06-11 | 64.11 | 65.91 | 63.01 | 65.79 | 153K | +4.71% |
| 2026-06-10 | 62.43 | 63.07 | 61.37 | 62.83 | 189K | +1.67% |
| 2026-06-09 | 61.50 | 63.08 | 61.47 | 61.80 | 170K | +0.82% |
| 2026-06-08 | 63.14 | 63.68 | 61.06 | 61.30 | 217K | -3.39% |
| 2026-06-05 | 62.35 | 63.86 | 62.09 | 63.45 | 131K | +2.72% |
| 2026-06-04 | 62.73 | 64.07 | 61.50 | 61.77 | 191K | -0.16% |
| 2026-06-03 | 63.00 | 63.47 | 61.32 | 61.87 | 185K | -1.01% |
| 2026-06-02 | 62.14 | 62.59 | 61.42 | 62.50 | 138K | -0.05% |
| 2026-06-01 | 64.43 | 65.28 | 61.34 | 62.53 | 265K | -2.69% |
| 2026-05-29 | 63.50 | 64.84 | 63.43 | 64.26 | 150K | +0.58% |
| 2026-05-28 | 63.76 | 64.34 | 62.20 | 63.89 | 173K | -0.44% |
| 2026-05-27 | 62.73 | 64.39 | 62.73 | 64.17 | 188K | +3.32% |
| 2026-05-26 | 61.55 | 62.94 | 61.05 | 62.11 | 156K | +0.24% |
| 2026-05-22 | 63.05 | 63.07 | 61.00 | 61.96 | 15K | -1.42% |
| 2026-05-21 | 61.87 | 63.38 | 61.00 | 62.85 | 295K | +0.98% |
| 2026-05-20 | 62.27 | 62.97 | 60.35 | 62.24 | 211K | +1.02% |
| 2026-05-19 | 64.94 | 64.94 | 61.41 | 61.61 | 167K | -5.27% |
| 2026-05-18 | 62.90 | 65.80 | 62.86 | 65.04 | 400K | +3.55% |
| 2026-05-15 | 65.16 | 65.41 | 62.45 | 62.81 | 351K | -3.50% |
| 2026-05-14 | 61.34 | 65.77 | 61.34 | 65.09 | 481K | +8.23% |
| 2026-05-13 | 59.94 | 61.51 | 59.57 | 60.14 | 348K | -1.17% |
| 2026-05-12 | 59.35 | 63.19 | 59.35 | 60.85 | 374K | +2.41% |
| 2026-05-11 | 59.44 | 61.92 | 58.90 | 59.42 | 334K | +0.22% |
| 2026-05-08 | 58.72 | 62.34 | 58.19 | 59.29 | 295K | +0.49% |
| 2026-05-07 | 67.63 | 70.59 | 58.55 | 59.00 | 477K | -19.85% |
| 2026-05-06 | 71.30 | 75.74 | 70.58 | 73.61 | 266K | +2.61% |
| 2026-05-05 | 70.52 | 71.76 | 69.88 | 71.74 | 160K | +1.16% |
| 2026-05-04 | 71.38 | 72.43 | 70.53 | 70.92 | 137K | -1.27% |
| 2026-05-01 | 70.88 | 72.79 | 70.67 | 71.83 | 159K | +0.86% |
| 2026-04-30 | 71.11 | 72.02 | 68.98 | 71.22 | 156K | -0.41% |
| 2026-04-29 | 71.77 | 72.39 | 70.25 | 71.51 | 149K | -1.42% |
| 2026-04-28 | 73.63 | 74.58 | 71.69 | 72.54 | 160K | -0.89% |
| 2026-04-27 | 73.25 | 75.09 | 73.12 | 73.19 | 129K | -0.46% |
| 2026-04-24 | 74.07 | 74.32 | 72.24 | 73.53 | 137K | -1.65% |
| 2026-04-23 | 74.91 | 76.71 | 74.76 | 74.76 | 145K | -1.01% |
| 2026-04-22 | 75.63 | 76.53 | 74.62 | 75.52 | 134K | -0.01% |
| 2026-04-21 | 76.26 | 76.30 | 74.49 | 75.53 | 153K | -0.25% |
| 2026-04-20 | 76.40 | 77.06 | 74.44 | 75.72 | 211K | -1.11% |
| 2026-04-17 | 78.37 | 78.98 | 75.98 | 76.57 | 219K | -2.06% |
| 2026-04-16 | 77.66 | 78.24 | 76.19 | 78.18 | 91K | +1.97% |
| 2026-04-15 | 76.55 | 78.12 | 74.78 | 76.67 | 221K | -0.60% |
| 2026-04-14 | 78.47 | 79.48 | 76.80 | 77.13 | 115K | -1.48% |
| 2026-04-13 | 76.23 | 78.77 | 74.68 | 78.29 | 123K | +2.37% |
| 2026-04-10 | 77.06 | 77.92 | 75.92 | 76.48 | 110K | -0.69% |
| 2026-04-09 | 76.18 | 78.32 | 75.77 | 77.01 | 155K | +0.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USPH — Frequently Asked Questions
Quick answers to the most common questions about buying USPH stock.
How has USPH stock performed recently?
USPH declined -14.2% over the past year, below its 5-year annualized CAGR of -10.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is USPH's all-time high price?
U.S. Physical Therapy, Inc. reached $148.48 on 2019-11-05. The 52-week high is $93.50. Current 1-year return of -14.2% places the stock further from historical peaks.
Where can I download USPH historical price data?
This page provides USPH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.