U.S. Physical Therapy, Inc. (USPH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
USPH Historical Performance
Short-Term Returns
USPH Stock Price Trajectory (2011–2026)
As of May 6, 2026, U.S. Physical Therapy, Inc. (USPH) trades at $73.61, representing a +2.9% return over the past year. The stock has delivered a -29.7% total return over five years (-8.8% 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 -50.4%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AFCG (-47.8% 1Y), CCRN (-26.6% 1Y), and NHC (+78.2% 1Y), USPH has underperformed the peer group average. Compare USPH vs AFCG →
USPH Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 76.67 | 77.27 | 76.09 | 76.74 | 183K | +2.51% |
| 2026-04-07 | 74.09 | 75.10 | 73.45 | 74.86 | 132K | +1.11% |
| 2026-04-06 | 72.88 | 74.21 | 72.54 | 74.04 | 112K | +0.41% |
| 2026-04-02 | 73.23 | 74.19 | 71.76 | 73.74 | 92K | -0.89% |
| 2026-04-01 | 75.30 | 75.87 | 73.82 | 74.40 | 104K | -0.75% |
| 2026-03-31 | 75.70 | 76.67 | 73.89 | 74.96 | 134K | +0.23% |
| 2026-03-30 | 75.54 | 75.93 | 74.34 | 74.79 | 145K | +0.05% |
| 2026-03-27 | 73.51 | 76.99 | 72.84 | 74.75 | 237K | +0.44% |
| 2026-03-26 | 74.28 | 75.89 | 73.86 | 74.42 | 157K | -0.72% |
| 2026-03-25 | 75.09 | 76.09 | 73.89 | 74.96 | 104K | +0.35% |
See USPH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs USPH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare USPH vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonUSPH — Frequently Asked Questions
Quick answers to the most common questions about buying USPH stock.
How has USPH stock performed recently?
USPH returned +2.9% over the past year, beating its 5-year annualized CAGR of -8.8%. The stock trades below 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 $93.50. Current 1-year return of +2.9% 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 2011-2026, downloadable in CSV format.