U.S. Physical Therapy, Inc. (USPH) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +19.0%
- 3M
- +30.1%
- YTD
- +26.1%
- 1Y
- +28.3%
- 3Y
- +5.3%
- 5Y
- -1.2%
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
- +7.3%
USPH Stock Price Trajectory (1992–2026)
As of November 8, 2026, U.S. Physical Therapy, Inc. (USPH) trades at $99.49, representing a +28.3% return over the past year. The stock has delivered a +2.2% total return over five years (-1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.48 on November 5, 2019. From this peak, USPH has corrected -33.0%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AFCG (+2.9% 1Y), NHC (+67.1% 1Y), and ENSG (-1.0% 1Y), USPH has underperformed the peer group average. Compare USPH vs AFCG →
USPH Historical Price Data · from 1992
Rows 1–50 of 8,673| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 96.62 | 101.18 | 96.22 | 99.49 | 295K | +2.36% |
| 2026-11-05 | 94.00 | 100.98 | 94.00 | 97.20 | 309K | +8.99% |
| 2026-11-04 | 86.72 | 89.91 | 86.69 | 89.18 | 283K | +5.24% |
| 2026-11-03 | 84.95 | 86.60 | 84.62 | 84.74 | 191K | -0.19% |
| 2026-11-02 | 86.40 | 86.62 | 84.26 | 84.90 | 335K | -1.08% |
| 2026-10-30 | 87.26 | 87.62 | 85.19 | 85.83 | 146K | -0.85% |
| 2026-10-29 | 86.45 | 86.92 | 85.73 | 86.57 | 105K | +1.47% |
| 2026-10-28 | 86.35 | 88.35 | 85.13 | 85.32 | 187K | -2.31% |
| 2026-10-27 | 88.45 | 88.93 | 86.58 | 87.34 | 188K | -1.48% |
| 2026-10-26 | 88.98 | 89.98 | 88.58 | 88.65 | 76K | +0.14% |
| 2026-10-23 | 88.16 | 88.86 | 85.44 | 88.53 | 103K | -0.23% |
| 2026-10-22 | 86.71 | 88.87 | 86.30 | 88.73 | 130K | +2.84% |
| 2026-10-21 | 86.61 | 87.75 | 79.76 | 86.28 | 117K | -0.85% |
| 2026-10-20 | 84.20 | 87.17 | 84.20 | 87.02 | 177K | +3.71% |
| 2026-10-19 | 85.50 | 86.35 | 83.83 | 83.91 | 133K | -2.10% |
| 2026-10-16 | 86.37 | 86.66 | 84.90 | 85.71 | 246K | -0.31% |
| 2026-10-15 | 85.91 | 87.41 | 84.18 | 85.98 | 303K | +1.26% |
| 2026-10-14 | 84.96 | 86.17 | 82.26 | 84.91 | 120K | -0.62% |
| 2026-10-13 | 86.33 | 86.69 | 85.36 | 85.44 | 104K | -0.57% |
| 2026-10-12 | 84.27 | 86.32 | 84.27 | 85.93 | 104K | +1.49% |
| 2026-10-09 | 84.09 | 85.55 | 83.46 | 84.67 | 144K | +1.38% |
| 2026-10-08 | 82.74 | 84.39 | 82.51 | 83.52 | 177K | +0.68% |
| 2026-10-07 | 82.81 | 84.97 | 82.73 | 82.96 | 234K | -0.80% |
| 2026-10-06 | 84.72 | 85.85 | 82.80 | 83.63 | 190K | -0.39% |
| 2026-10-05 | 84.13 | 84.57 | 82.87 | 83.96 | 244K | +0.29% |
| 2026-10-02 | 83.21 | 84.69 | 82.55 | 83.72 | 240K | +1.36% |
| 2026-10-01 | 85.58 | 85.92 | 82.60 | 82.60 | 141K | -3.65% |
| 2026-09-30 | 86.46 | 87.22 | 85.72 | 85.73 | 138K | -0.49% |
| 2026-09-29 | 85.66 | 86.39 | 84.63 | 86.15 | 208K | +0.07% |
| 2026-09-28 | 85.21 | 87.37 | 84.88 | 86.09 | 197K | +1.47% |
| 2026-09-25 | 83.76 | 85.31 | 83.76 | 84.84 | 131K | +1.29% |
| 2026-09-24 | 82.68 | 84.88 | 82.68 | 83.76 | 176K | +1.34% |
| 2026-09-23 | 83.24 | 83.96 | 81.86 | 82.65 | 133K | -0.63% |
| 2026-09-22 | 83.27 | 85.26 | 82.42 | 83.17 | 217K | +0.87% |
| 2026-09-21 | 82.23 | 83.35 | 81.90 | 82.45 | 170K | -0.02% |
| 2026-09-18 | 82.73 | 83.27 | 81.35 | 82.47 | 337K | -0.73% |
| 2026-09-17 | 83.56 | 84.49 | 82.09 | 83.08 | 191K | -0.37% |
| 2026-09-16 | 81.48 | 84.08 | 79.01 | 83.39 | 174K | +2.01% |
| 2026-09-15 | 81.11 | 82.71 | 79.20 | 81.75 | 308K | +1.53% |
| 2026-09-14 | 78.40 | 81.11 | 76.42 | 80.52 | 195K | +2.29% |
| 2026-09-11 | 79.10 | 79.60 | 78.05 | 78.72 | 185K | +1.30% |
| 2026-09-10 | 78.20 | 79.19 | 76.97 | 77.71 | 116K | -0.21% |
| 2026-09-09 | 77.97 | 78.60 | 77.32 | 77.87 | 136K | -1.07% |
| 2026-09-08 | 78.39 | 79.57 | 77.92 | 78.71 | 164K | -0.81% |
| 2026-09-04 | 78.41 | 79.74 | 77.77 | 79.35 | 92K | +0.90% |
| 2026-09-03 | 79.21 | 79.42 | 77.74 | 78.64 | 165K | +0.51% |
| 2026-09-02 | 78.05 | 79.05 | 77.62 | 78.24 | 100K | +0.63% |
| 2026-09-01 | 77.94 | 79.94 | 77.38 | 77.75 | 131K | +0.01% |
| 2026-08-31 | 78.35 | 79.49 | 77.49 | 77.74 | 185K | -1.13% |
| 2026-08-28 | 79.73 | 80.36 | 78.18 | 78.63 | 99K | -0.59% |
USPH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +28.3% over the past year, beating its 5-year annualized CAGR of -1.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $101.18. Current 1-year return of +28.3% places the stock closer to 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.