US Physicalrapy Inc (USPH) Historical Stock Data
75.03 ↓1.27 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USPH is down -0.45% a day on average. There have been 13 days where US Physicalrapy Inc closed green and 17 days where USPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76.39 | 75.03 | ↓$1.36 (-1.78%) | 74.12 | 76.80 | 152.43K |
| 2025-12-04 | 75.41 | 76.30 | ↑$0.89 (1.18%) | 73.87 | 76.30 | 110.30K |
| 2025-12-03 | 73.54 | 75.41 | ↑$1.87 (2.54%) | 71.97 | 75.74 | 110.85K |
| 2025-12-02 | 73.73 | 73.47 | ↓$0.26 (-0.35%) | 71.77 | 74.30 | 139.52K |
| 2025-12-01 | 72.93 | 73.52 | ↑$0.59 (0.81%) | 72.85 | 74.44 | 86.13K |
| 2025-11-28 | 74.79 | 73.85 | ↓$0.94 (-1.26%) | 73.10 | 74.79 | 71.48K |
| 2025-11-26 | 73.77 | 73.94 | ↑$0.17 (0.23%) | 73.30 | 75.28 | 179.84K |
| 2025-11-25 | 73.78 | 74.16 | ↑$0.38 (0.52%) | 73.18 | 75.24 | 263.65K |
| 2025-11-24 | 72.00 | 71.50 | ↓$0.50 (-0.69%) | 70.98 | 73.25 | 201.59K |
| 2025-11-21 | 68.70 | 71.63 | ↑$2.93 (4.26%) | 68.70 | 73.93 | 257.97K |
| 2025-11-20 | 68.58 | 68.41 | ↓$0.17 (-0.25%) | 68.35 | 73.08 | 208.86K |
| 2025-11-19 | 69.20 | 67.98 | ↓$1.22 (-1.76%) | 66.67 | 69.64 | 341.67K |
| 2025-11-18 | 69.83 | 68.94 | ↓$0.89 (-1.27%) | 67.18 | 70.25 | 174.54K |
| 2025-11-17 | 71.12 | 70.01 | ↓$1.11 (-1.56%) | 69.69 | 72.08 | 114.22K |
| 2025-11-14 | 70.99 | 71.67 | ↑$0.68 (0.96%) | 70.11 | 73.72 | 136.31K |
| 2025-11-13 | 71.98 | 71.22 | ↓$0.76 (-1.06%) | 70.51 | 73.40 | 135.08K |
| 2025-11-12 | 73.77 | 72.53 | ↓$1.24 (-1.68%) | 72.49 | 75.30 | 120.35K |
| 2025-11-11 | 73.30 | 74.39 | ↑$1.09 (1.49%) | 72.59 | 74.76 | 104.24K |
| 2025-11-10 | 73.56 | 73.30 | ↓$0.26 (-0.35%) | 72.49 | 79.40 | 169.98K |
| 2025-11-07 | 78.66 | 73.87 | ↓$4.79 (-6.09%) | 72.96 | 78.66 | 284.48K |
| 2025-11-06 | 82.20 | 77.56 | ↓$4.64 (-5.64%) | 74.01 | 82.60 | 297.30K |
| 2025-11-05 | 86.38 | 88.05 | ↑$1.67 (1.93%) | 84.93 | 89.53 | 213.77K |
| 2025-11-04 | 86.52 | 87.04 | ↑$0.52 (0.60%) | 84.44 | 89.57 | 155.60K |
| 2025-11-03 | 85.48 | 86.93 | ↑$1.45 (1.70%) | 81.32 | 87.47 | 135.02K |
| 2025-10-31 | 85.88 | 86.27 | ↑$0.39 (0.45%) | 84.22 | 87.25 | 92.45K |
| 2025-10-30 | 87.78 | 86.22 | ↓$1.56 (-1.78%) | 86.05 | 89.19 | 104.33K |
| 2025-10-29 | 89.66 | 88.08 | ↓$1.58 (-1.76%) | 86.98 | 91.63 | 175.44K |
| 2025-10-28 | 90.96 | 89.94 | ↓$1.02 (-1.12%) | 89.94 | 91.47 | 121.78K |
| 2025-10-27 | 93.26 | 91.00 | ↓$2.26 (-2.42%) | 90.23 | 93.26 | 125.91K |
| 2025-10-24 | 92.55 | 93.16 | ↑$0.61 (0.66%) | 89.35 | 93.46 | 106.14K |
Create an account or log in to view more rows.
$USPH cup and handle forming
$USPH bounce it!!
$USPH love cooking these little bears on here
$USPH The squeeze is coming
$USPH Longs will be rewarded handsomely
$USPH steady steady n hold
$USPH Good morning gang!
$USPH get over the hump
$USPH LFGGGGGG
$USPH let it ride