U S Physical Therapy Inc (USPH) stock
USPHNYSEServices-Health ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/307% above fair value
$85.83−0.74 (-0.85%)
Close on Oct 30, 2026Market cap $1.28BP/E –Yield 2.10%
Price history
U S Physical Therapy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.83
-0.85% on the day
52-week range
$58.19 – $90.94
-5.6% from the high
Change over 52 weeks
-0.5%
From $86.22 on Oct 30, 2025
Average volume
200,791
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $87.26 | $87.62 | $85.19 | $85.83 | -0.85% | 146,429 |
| Oct 29, 2026 | $86.45 | $86.92 | $85.73 | $86.57 | +1.47% | 105,180 |
| Oct 28, 2026 | $86.35 | $88.35 | $85.13 | $85.32 | -2.31% | 187,295 |
| Oct 27, 2026 | $88.45 | $88.93 | $86.58 | $87.34 | -1.48% | 187,947 |
| Oct 26, 2026 | $88.98 | $89.98 | $88.58 | $88.65 | +0.14% | 76,194 |
| Oct 23, 2026 | $88.16 | $88.86 | $85.44 | $88.53 | -0.23% | 102,910 |
| Oct 22, 2026 | $86.71 | $88.87 | $86.30 | $88.73 | +2.84% | 129,976 |
| Oct 21, 2026 | $86.61 | $87.75 | $79.76 | $86.28 | -0.85% | 117,411 |
| Oct 20, 2026 | $84.20 | $87.17 | $84.20 | $87.02 | +3.71% | 177,254 |
| Oct 19, 2026 | $85.50 | $86.35 | $83.83 | $83.91 | -2.10% | 133,432 |
| Oct 16, 2026 | $86.37 | $86.66 | $84.90 | $85.71 | -0.31% | 245,989 |
| Oct 15, 2026 | $85.91 | $87.41 | $84.18 | $85.98 | +1.26% | 302,800 |
| Oct 14, 2026 | $84.96 | $86.17 | $82.26 | $84.91 | -0.62% | 119,802 |
| Oct 13, 2026 | $86.33 | $86.69 | $85.36 | $85.44 | -0.57% | 104,091 |
| Oct 12, 2026 | $84.27 | $86.32 | $84.27 | $85.93 | +1.49% | 104,449 |
| Oct 9, 2026 | $84.09 | $85.55 | $83.46 | $84.67 | +1.38% | 143,471 |
| Oct 8, 2026 | $82.74 | $84.39 | $82.51 | $83.52 | +0.68% | 177,332 |
| Oct 7, 2026 | $82.81 | $84.97 | $82.73 | $82.96 | -0.80% | 233,952 |
| Oct 6, 2026 | $84.72 | $85.85 | $82.80 | $83.63 | -0.39% | 190,468 |
| Oct 5, 2026 | $84.13 | $84.57 | $82.87 | $83.96 | +0.29% | 243,918 |
| Oct 2, 2026 | $83.21 | $84.69 | $82.55 | $83.72 | +1.36% | 239,781 |
| Oct 1, 2026 | $85.58 | $85.92 | $82.60 | $82.60 | -3.65% | 140,763 |
| Sep 30, 2026 | $86.46 | $87.22 | $85.72 | $85.73 | -0.49% | 137,611 |
| Sep 29, 2026 | $85.66 | $86.39 | $84.63 | $86.15 | +0.07% | 208,176 |
| Sep 28, 2026 | $85.21 | $87.37 | $84.88 | $86.09 | +1.47% | 196,532 |
| Sep 25, 2026 | $83.76 | $85.31 | $83.76 | $84.84 | +1.29% | 130,578 |
| Sep 24, 2026 | $82.68 | $84.88 | $82.68 | $83.76 | +1.34% | 175,667 |
| Sep 23, 2026 | $83.24 | $83.96 | $81.86 | $82.65 | -0.63% | 133,183 |
| Sep 22, 2026 | $83.27 | $85.26 | $82.42 | $83.17 | +0.87% | 217,024 |
| Sep 21, 2026 | $82.23 | $83.35 | $81.90 | $82.45 | -0.02% | 169,776 |
| Sep 18, 2026 | $82.73 | $83.27 | $81.35 | $82.47 | -0.73% | 336,794 |
| Sep 17, 2026 | $83.56 | $84.49 | $82.09 | $83.08 | -0.37% | 190,730 |
| Sep 16, 2026 | $81.48 | $84.08 | $79.01 | $83.39 | +2.01% | 173,939 |
| Sep 15, 2026 | $81.11 | $82.71 | $79.20 | $81.75 | +1.53% | 308,384 |
| Sep 14, 2026 | $78.40 | $81.11 | $76.42 | $80.52 | +2.29% | 195,439 |
| Sep 11, 2026 | $79.10 | $79.60 | $78.05 | $78.72 | +1.30% | 184,721 |
| Sep 10, 2026 | $78.20 | $79.20 | $76.97 | $77.71 | -0.21% | 115,775 |
| Sep 9, 2026 | $77.97 | $78.60 | $77.32 | $77.87 | -1.07% | 135,722 |
| Sep 8, 2026 | $78.39 | $79.57 | $77.92 | $78.71 | -0.81% | 164,325 |
| Sep 4, 2026 | $78.41 | $79.74 | $77.77 | $79.35 | +0.90% | 91,804 |
| Sep 3, 2026 | $79.21 | $79.42 | $77.74 | $78.64 | +0.51% | 164,624 |
| Sep 2, 2026 | $78.05 | $79.05 | $77.62 | $78.24 | +0.63% | 100,067 |
| Sep 1, 2026 | $77.94 | $79.94 | $77.38 | $77.75 | +0.01% | 131,296 |
| Aug 31, 2026 | $78.35 | $79.49 | $77.49 | $77.74 | -1.13% | 184,786 |
| Aug 28, 2026 | $79.73 | $80.36 | $78.18 | $78.63 | -0.59% | 98,770 |
| Aug 27, 2026 | $77.04 | $79.74 | $76.81 | $79.10 | +1.06% | 158,058 |
| Aug 26, 2026 | $76.96 | $79.08 | $76.74 | $78.27 | +1.23% | 192,127 |
| Aug 25, 2026 | $77.28 | $78.50 | $76.43 | $77.32 | -0.08% | 152,226 |
| Aug 24, 2026 | $78.90 | $79.37 | $76.91 | $77.38 | -1.06% | 171,047 |
| Aug 21, 2026 | $77.82 | $79.68 | $77.07 | $78.21 | +0.27% | 168,941 |
| Aug 20, 2026 | $78.29 | $79.53 | $77.98 | $78.00 | -1.53% | 132,041 |
| Aug 19, 2026 | $79.05 | $80.66 | $78.75 | $79.21 | +1.28% | 147,002 |
| Aug 18, 2026 | $79.69 | $80.52 | $78.17 | $78.21 | -0.34% | 132,820 |
| Aug 17, 2026 | $81.22 | $81.22 | $77.53 | $78.48 | -3.40% | 205,419 |
| Aug 14, 2026 | $81.80 | $81.80 | $78.63 | $81.24 | -1.84% | 364,061 |
| Aug 13, 2026 | $82.99 | $83.43 | $82.08 | $82.76 | +0.99% | 176,683 |
| Aug 12, 2026 | $80.78 | $82.12 | $80.13 | $81.95 | +0.34% | 127,482 |
| Aug 11, 2026 | $81.45 | $83.07 | $80.52 | $81.67 | -0.09% | 179,763 |
| Aug 10, 2026 | $79.45 | $81.93 | $78.39 | $81.74 | +2.11% | 200,225 |
| Aug 7, 2026 | $76.56 | $80.61 | $76.56 | $80.05 | +4.70% | 272,033 |
| Aug 6, 2026 | $75.58 | $77.28 | $70.64 | $76.46 | -1.61% | 450,249 |
| Aug 5, 2026 | $76.13 | $77.74 | $74.81 | $77.71 | +2.44% | 266,676 |
| Aug 4, 2026 | $77.31 | $78.52 | $75.84 | $75.86 | -2.51% | 242,644 |
| Aug 3, 2026 | $80.61 | $82.00 | $77.55 | $77.81 | -1.58% | 262,451 |
| Jul 31, 2026 | $80.03 | $80.64 | $77.02 | $79.06 | -1.34% | 437,290 |
| Jul 30, 2026 | $80.53 | $80.73 | $78.17 | $80.13 | +0.35% | 323,592 |
| Jul 29, 2026 | $78.88 | $80.75 | $77.19 | $79.85 | +1.08% | 419,437 |
| Jul 28, 2026 | $77.29 | $79.65 | $74.94 | $79.00 | +3.08% | 205,578 |
| Jul 27, 2026 | $75.07 | $76.65 | $73.25 | $76.64 | +2.76% | 156,674 |
| Jul 24, 2026 | $73.53 | $75.86 | $73.53 | $74.58 | +2.21% | 178,652 |
| Jul 23, 2026 | $73.98 | $75.56 | $72.48 | $72.97 | -1.90% | 343,646 |
| Jul 22, 2026 | $74.60 | $75.16 | $72.82 | $74.38 | -0.48% | 197,214 |
| Jul 21, 2026 | $73.87 | $76.59 | $73.87 | $74.74 | +0.43% | 166,807 |
| Jul 20, 2026 | $73.73 | $74.77 | $71.23 | $74.42 | +1.17% | 228,314 |
| Jul 17, 2026 | $73.49 | $75.29 | $72.72 | $73.56 | -0.85% | 126,097 |
| Jul 16, 2026 | $71.78 | $75.72 | $71.74 | $74.19 | +3.94% | 357,797 |
| Jul 15, 2026 | $69.85 | $71.61 | $69.30 | $71.38 | +1.97% | 167,340 |
| Jul 14, 2026 | $70.99 | $71.44 | $68.07 | $70.00 | -2.22% | 250,500 |
| Jul 13, 2026 | $72.54 | $73.29 | $71.43 | $71.59 | -1.31% | 182,690 |
| Jul 10, 2026 | $73.66 | $74.05 | $71.39 | $72.54 | -1.24% | 189,570 |
| Jul 9, 2026 | $70.26 | $73.80 | $69.38 | $73.45 | +4.51% | 194,471 |
| Jul 8, 2026 | $71.13 | $71.80 | $69.29 | $70.28 | -2.12% | 158,906 |
| Jul 7, 2026 | $74.49 | $75.42 | $71.07 | $71.80 | -2.15% | 226,542 |
| Jul 6, 2026 | $72.65 | $73.41 | $70.63 | $73.38 | +1.42% | 324,261 |
| Jul 2, 2026 | $71.98 | $73.02 | $71.09 | $72.35 | +1.46% | 386,552 |
| Jul 1, 2026 | $69.23 | $71.38 | $68.97 | $71.31 | +3.83% | 175,032 |
| Jun 30, 2026 | $69.10 | $69.62 | $68.06 | $68.68 | -0.20% | 192,304 |
| Jun 29, 2026 | $69.60 | $69.60 | $66.64 | $68.82 | +0.06% | 263,817 |
| Jun 26, 2026 | $66.21 | $69.00 | $66.21 | $68.78 | +3.71% | 377,713 |
| Jun 25, 2026 | $66.43 | $67.28 | $65.23 | $66.32 | +0.17% | 281,893 |
| Jun 24, 2026 | $64.28 | $66.27 | $64.28 | $66.21 | +4.27% | 194,750 |
| Jun 23, 2026 | $62.78 | $64.39 | $62.10 | $63.50 | +1.58% | 129,166 |
| Jun 22, 2026 | $62.62 | $62.87 | $60.86 | $62.51 | -1.28% | 182,273 |
| Jun 18, 2026 | $63.50 | $63.72 | $62.52 | $63.32 | +0.76% | 253,926 |
| Jun 17, 2026 | $65.97 | $66.93 | $62.23 | $62.84 | -5.35% | 252,684 |
| Jun 16, 2026 | $65.59 | $66.49 | $65.25 | $66.39 | +1.33% | 137,423 |
| Jun 15, 2026 | $65.98 | $66.42 | $64.18 | $65.52 | -0.06% | 262,778 |
| Jun 12, 2026 | $66.30 | $66.94 | $65.23 | $65.56 | -0.35% | 146,352 |
| Jun 11, 2026 | $64.11 | $65.91 | $63.01 | $65.79 | +4.71% | 192,400 |
| Jun 10, 2026 | $62.43 | $63.08 | $61.37 | $62.83 | +1.67% | 223,866 |
| Jun 9, 2026 | $61.50 | $63.08 | $61.47 | $61.80 | +0.82% | 171,152 |
| Jun 8, 2026 | $63.14 | $63.68 | $61.06 | $61.30 | -3.39% | 218,949 |
| Jun 5, 2026 | $62.16 | $63.85 | $61.45 | $63.45 | +2.72% | 132,899 |
| Jun 4, 2026 | $62.73 | $64.07 | $61.50 | $61.77 | -0.16% | 191,997 |
| Jun 3, 2026 | $63.00 | $63.47 | $61.32 | $61.87 | -1.01% | 186,370 |
| Jun 2, 2026 | $62.14 | $62.59 | $61.42 | $62.50 | -0.05% | 139,475 |
| Jun 1, 2026 | $63.92 | $65.29 | $61.33 | $62.53 | -2.69% | 266,834 |
| May 29, 2026 | $63.04 | $64.90 | $62.93 | $64.26 | +0.58% | 195,897 |
| May 28, 2026 | $63.76 | $64.35 | $62.20 | $63.89 | -0.44% | 199,664 |
| May 27, 2026 | $62.73 | $64.39 | $62.73 | $64.17 | +3.32% | 188,943 |
| May 26, 2026 | $61.55 | $62.94 | $61.05 | $62.11 | +0.24% | 158,082 |
| May 22, 2026 | $63.05 | $63.07 | $61.00 | $61.96 | -1.42% | 140,013 |
| May 21, 2026 | $61.87 | $63.39 | $61.00 | $62.85 | +0.98% | 297,389 |
| May 20, 2026 | $61.46 | $62.97 | $60.35 | $62.24 | +1.02% | 213,346 |
| May 19, 2026 | $64.94 | $65.00 | $61.41 | $61.61 | -5.27% | 218,721 |
| May 18, 2026 | $62.90 | $65.80 | $62.86 | $65.04 | +3.55% | 402,647 |
| May 15, 2026 | $65.16 | $65.41 | $62.46 | $62.81 | -3.50% | 354,911 |
| May 14, 2026 | $60.87 | $65.78 | $60.87 | $65.09 | +8.23% | 495,731 |
| May 13, 2026 | $59.94 | $61.52 | $59.57 | $60.14 | -1.17% | 350,938 |
| May 12, 2026 | $59.35 | $63.19 | $59.35 | $60.85 | +2.41% | 376,226 |
| May 11, 2026 | $58.90 | $62.02 | $58.90 | $59.42 | +0.22% | 335,459 |
| May 8, 2026 | $58.72 | $62.34 | $58.19 | $59.29 | +0.49% | 297,114 |
| May 7, 2026 | $67.39 | $70.59 | $58.55 | $59.00 | -19.89% | 476,989 |
| May 6, 2026 | $72.29 | $75.87 | $70.58 | $73.65 | +2.66% | 265,805 |
| May 5, 2026 | $70.77 | $71.77 | $70.20 | $71.74 | +1.16% | 164,450 |
| May 4, 2026 | $71.38 | $72.43 | $70.53 | $70.92 | -1.27% | 138,587 |
| May 1, 2026 | $71.62 | $72.76 | $70.67 | $71.83 | +0.86% | 161,707 |
| Apr 30, 2026 | $71.11 | $72.02 | $68.99 | $71.22 | -0.41% | 165,910 |
| Apr 29, 2026 | $71.77 | $73.37 | $70.25 | $71.51 | -1.42% | 150,038 |
| Apr 28, 2026 | $73.63 | $74.58 | $71.69 | $72.54 | -0.89% | 164,651 |
| Apr 27, 2026 | $73.25 | $75.09 | $73.12 | $73.19 | -0.46% | 133,041 |
| Apr 24, 2026 | $74.07 | $74.50 | $72.29 | $73.53 | -1.65% | 165,801 |
| Apr 23, 2026 | $75.60 | $76.71 | $74.76 | $74.76 | -1.01% | 146,944 |
| Apr 22, 2026 | $75.63 | $76.53 | $74.62 | $75.52 | -0.01% | 137,610 |
| Apr 21, 2026 | $76.26 | $77.08 | $74.49 | $75.53 | -0.25% | 157,156 |
| Apr 20, 2026 | $76.40 | $77.06 | $74.45 | $75.72 | -1.11% | 211,360 |
| Apr 17, 2026 | $78.37 | $78.98 | $75.98 | $76.57 | -2.06% | 220,488 |
| Apr 16, 2026 | $76.75 | $78.24 | $76.19 | $78.18 | +1.97% | 91,897 |
| Apr 15, 2026 | $77.09 | $78.12 | $74.79 | $76.67 | -0.60% | 223,067 |
| Apr 14, 2026 | $78.47 | $79.48 | $76.80 | $77.13 | -1.54% | 118,621 |
| Apr 13, 2026 | $76.23 | $78.77 | $74.68 | $78.34 | +2.43% | 140,043 |
| Apr 10, 2026 | $77.27 | $77.92 | $75.92 | $76.48 | -0.69% | 111,588 |
| Apr 9, 2026 | $76.23 | $78.32 | $75.77 | $77.01 | +0.35% | 179,839 |
| Apr 8, 2026 | $76.67 | $77.27 | $76.10 | $76.74 | +2.51% | 186,234 |
| Apr 7, 2026 | $74.09 | $75.10 | $73.45 | $74.86 | +1.11% | 133,407 |
| Apr 6, 2026 | $73.07 | $74.26 | $72.23 | $74.04 | +0.41% | 113,531 |
| Apr 2, 2026 | $73.65 | $74.19 | $71.76 | $73.74 | -0.89% | 103,368 |
| Apr 1, 2026 | $75.26 | $75.87 | $73.82 | $74.40 | -0.75% | 106,201 |
| Mar 31, 2026 | $75.70 | $76.67 | $73.79 | $74.96 | +0.23% | 137,518 |
| Mar 30, 2026 | $75.54 | $75.93 | $74.34 | $74.79 | +0.05% | 147,034 |
| Mar 27, 2026 | $73.51 | $76.99 | $72.84 | $74.75 | +0.44% | 240,928 |
| Mar 26, 2026 | $74.28 | $75.89 | $73.86 | $74.42 | -0.72% | 159,058 |
| Mar 25, 2026 | $75.09 | $76.09 | $73.89 | $74.96 | +0.35% | 105,607 |
| Mar 24, 2026 | $74.05 | $75.42 | $72.91 | $74.70 | -0.66% | 170,883 |
| Mar 23, 2026 | $75.22 | $76.58 | $73.79 | $75.20 | +1.81% | 154,052 |
| Mar 20, 2026 | $74.94 | $74.96 | $72.50 | $73.86 | -0.63% | 218,604 |
| Mar 19, 2026 | $74.54 | $75.37 | $73.46 | $74.33 | -1.18% | 127,392 |
| Mar 18, 2026 | $76.50 | $78.10 | $75.10 | $75.22 | -2.83% | 127,254 |
| Mar 17, 2026 | $77.95 | $78.94 | $76.78 | $77.41 | -0.73% | 247,312 |
| Mar 16, 2026 | $77.74 | $78.72 | $77.35 | $77.98 | +1.50% | 126,427 |
| Mar 13, 2026 | $78.40 | $78.80 | $76.01 | $76.83 | -1.35% | 155,229 |
| Mar 12, 2026 | $78.94 | $81.13 | $77.11 | $77.88 | -2.45% | 385,986 |
| Mar 11, 2026 | $79.79 | $80.23 | $77.62 | $79.84 | -0.19% | 169,043 |
| Mar 10, 2026 | $80.93 | $81.76 | $79.63 | $79.99 | -0.72% | 90,047 |
| Mar 9, 2026 | $80.33 | $80.86 | $77.94 | $80.57 | -0.64% | 148,291 |
| Mar 6, 2026 | $81.39 | $82.64 | $80.06 | $81.09 | -1.86% | 146,852 |
| Mar 5, 2026 | $83.62 | $83.62 | $81.35 | $82.63 | -1.74% | 149,570 |
| Mar 4, 2026 | $83.20 | $84.72 | $81.42 | $84.09 | +1.01% | 186,050 |
| Mar 3, 2026 | $82.32 | $83.36 | $80.26 | $83.25 | +0.26% | 176,621 |
| Mar 2, 2026 | $82.44 | $84.56 | $81.35 | $83.03 | +0.08% | 178,272 |
| Feb 27, 2026 | $78.68 | $83.76 | $78.68 | $82.96 | +4.56% | 238,904 |
| Feb 26, 2026 | $79.27 | $80.43 | $73.89 | $79.34 | -2.86% | 470,622 |
| Feb 25, 2026 | $83.18 | $83.18 | $81.22 | $81.68 | -1.45% | 163,037 |
| Feb 24, 2026 | $83.51 | $83.67 | $80.86 | $82.88 | -0.80% | 146,156 |
| Feb 23, 2026 | $84.83 | $85.31 | $82.50 | $83.55 | -1.81% | 144,921 |
| Feb 20, 2026 | $86.22 | $86.49 | $84.85 | $85.09 | -1.57% | 133,851 |
| Feb 19, 2026 | $86.42 | $86.80 | $84.37 | $86.45 | +0.01% | 240,470 |
| Feb 18, 2026 | $86.07 | $87.08 | $84.81 | $86.44 | -0.12% | 262,228 |
| Feb 17, 2026 | $86.98 | $87.64 | $84.44 | $86.54 | -0.46% | 297,629 |
| Feb 13, 2026 | $87.77 | $89.03 | $86.14 | $86.94 | -0.69% | 309,408 |
| Feb 12, 2026 | $88.46 | $90.94 | $86.45 | $87.54 | -0.68% | 291,121 |
| Feb 11, 2026 | $85.33 | $88.39 | $84.87 | $88.14 | +3.20% | 324,450 |
| Feb 10, 2026 | $85.31 | $86.79 | $84.07 | $85.41 | +1.10% | 294,451 |
| Feb 9, 2026 | $85.17 | $85.43 | $83.49 | $84.48 | -1.29% | 105,248 |
| Feb 6, 2026 | $84.55 | $86.59 | $84.08 | $85.58 | +1.80% | 205,388 |
| Feb 5, 2026 | $82.64 | $84.89 | $82.64 | $84.07 | +1.78% | 160,041 |
| Feb 4, 2026 | $82.05 | $83.69 | $81.86 | $82.60 | +0.58% | 203,518 |
| Feb 3, 2026 | $83.53 | $85.21 | $80.67 | $82.12 | -1.84% | 185,552 |
| Feb 2, 2026 | $83.75 | $85.31 | $82.19 | $83.66 | -0.25% | 324,775 |
| Jan 30, 2026 | $82.35 | $84.45 | $81.85 | $83.87 | +1.83% | 215,499 |
| Jan 29, 2026 | $82.51 | $83.55 | $80.91 | $82.36 | -0.18% | 191,652 |
| Jan 28, 2026 | $83.57 | $84.22 | $81.64 | $82.51 | -0.63% | 137,376 |
| Jan 27, 2026 | $85.44 | $85.83 | $82.65 | $83.03 | -3.21% | 115,170 |
| Jan 26, 2026 | $85.55 | $87.58 | $85.46 | $85.78 | +0.09% | 262,941 |
| Jan 23, 2026 | $87.03 | $87.60 | $84.94 | $85.70 | -2.02% | 193,821 |
| Jan 22, 2026 | $86.32 | $88.69 | $86.27 | $87.47 | +1.70% | 125,472 |
| Jan 21, 2026 | $85.46 | $87.39 | $84.50 | $86.01 | +1.06% | 242,877 |
| Jan 20, 2026 | $85.25 | $86.35 | $84.05 | $85.11 | -1.03% | 238,615 |
| Jan 16, 2026 | $87.00 | $87.50 | $84.08 | $86.00 | -1.94% | 278,605 |
| Jan 15, 2026 | $86.67 | $88.86 | $85.34 | $87.70 | +2.07% | 261,417 |
| Jan 14, 2026 | $84.57 | $86.45 | $83.45 | $85.92 | +0.23% | 312,603 |
| Jan 13, 2026 | $84.63 | $86.12 | $82.55 | $85.72 | +1.70% | 198,190 |
| Jan 12, 2026 | $83.52 | $84.41 | $81.47 | $84.29 | +0.39% | 183,849 |
| Jan 9, 2026 | $81.45 | $84.16 | $80.07 | $83.96 | +3.04% | 216,713 |
| Jan 8, 2026 | $79.26 | $84.23 | $79.26 | $81.48 | +2.53% | 112,009 |
| Jan 7, 2026 | $81.46 | $81.86 | $78.61 | $79.47 | -2.19% | 101,774 |
| Jan 6, 2026 | $83.55 | $84.54 | $80.76 | $81.25 | -3.55% | 321,704 |
| Jan 5, 2026 | $79.73 | $85.40 | $76.77 | $84.24 | +6.80% | 627,026 |
| Jan 2, 2026 | $78.17 | $82.03 | $77.90 | $78.88 | +1.01% | 99,885 |
| Dec 31, 2025 | $81.00 | $81.08 | $77.96 | $78.09 | -3.91% | 115,603 |
| Dec 30, 2025 | $80.91 | $82.56 | $80.68 | $81.27 | -0.18% | 137,914 |
| Dec 29, 2025 | $80.91 | $82.01 | $80.32 | $81.42 | +0.52% | 120,935 |
| Dec 26, 2025 | $80.35 | $81.39 | $79.10 | $81.00 | +0.95% | 116,172 |
| Dec 24, 2025 | $79.96 | $81.44 | $79.54 | $80.24 | +0.30% | 51,239 |
| Dec 23, 2025 | $80.23 | $81.66 | $79.54 | $80.00 | -0.56% | 156,759 |
| Dec 22, 2025 | $78.35 | $81.11 | $77.90 | $80.45 | +3.33% | 206,321 |
| Dec 19, 2025 | $78.23 | $79.35 | $77.50 | $77.86 | -1.09% | 257,453 |
| Dec 18, 2025 | $79.05 | $81.71 | $78.16 | $78.72 | 0.00% | 159,951 |
| Dec 17, 2025 | $78.11 | $80.97 | $78.11 | $78.72 | +0.28% | 138,232 |
| Dec 16, 2025 | $80.39 | $81.71 | $78.42 | $78.50 | -3.27% | 152,569 |
| Dec 15, 2025 | $81.86 | $82.46 | $80.40 | $81.15 | +0.69% | 324,478 |
| Dec 12, 2025 | $80.80 | $82.01 | $79.14 | $80.59 | +0.21% | 145,983 |
| Dec 11, 2025 | $79.21 | $80.43 | $78.54 | $80.42 | +1.44% | 147,668 |
| Dec 10, 2025 | $75.49 | $79.29 | $74.08 | $79.28 | +3.96% | 257,663 |
| Dec 9, 2025 | $74.78 | $77.32 | $74.77 | $76.26 | +1.22% | 174,075 |
| Dec 8, 2025 | $75.23 | $76.71 | $74.57 | $75.34 | +0.41% | 138,563 |
| Dec 5, 2025 | $76.39 | $77.13 | $74.12 | $75.03 | -1.66% | 174,403 |
| Dec 4, 2025 | $75.41 | $76.30 | $73.87 | $76.30 | +1.18% | 131,636 |
| Dec 3, 2025 | $73.54 | $75.76 | $71.97 | $75.41 | +2.64% | 132,809 |
| Dec 2, 2025 | $73.73 | $74.30 | $71.77 | $73.47 | -0.07% | 164,250 |
| Dec 1, 2025 | $72.93 | $74.44 | $72.85 | $73.52 | -0.45% | 114,118 |
| Nov 28, 2025 | $74.79 | $74.79 | $73.10 | $73.85 | -0.12% | 71,479 |
| Nov 26, 2025 | $73.77 | $75.28 | $73.30 | $73.94 | -0.30% | 245,061 |
| Nov 25, 2025 | $73.78 | $75.24 | $73.18 | $74.16 | +3.72% | 263,649 |
| Nov 24, 2025 | $72.00 | $73.25 | $70.98 | $71.50 | -0.18% | 256,959 |
| Nov 21, 2025 | $68.70 | $73.93 | $68.70 | $71.63 | +4.71% | 258,020 |
| Nov 20, 2025 | $68.58 | $73.08 | $68.25 | $68.41 | +0.63% | 227,672 |
| Nov 19, 2025 | $69.20 | $69.64 | $66.67 | $67.98 | -1.39% | 390,112 |
| Nov 18, 2025 | $69.83 | $70.25 | $67.18 | $68.94 | -1.53% | 219,307 |
| Nov 17, 2025 | $71.12 | $72.08 | $69.69 | $70.01 | -2.32% | 130,995 |
| Nov 14, 2025 | $70.99 | $73.72 | $70.11 | $71.67 | +0.63% | 136,313 |
| Nov 13, 2025 | $71.98 | $73.40 | $70.51 | $71.22 | -1.81% | 176,003 |
| Nov 12, 2025 | $73.77 | $75.30 | $72.49 | $72.53 | -2.50% | 161,819 |
| Nov 11, 2025 | $73.30 | $74.76 | $72.59 | $74.39 | +1.49% | 122,838 |
| Nov 10, 2025 | $73.56 | $79.40 | $72.49 | $73.30 | -0.77% | 233,715 |
| Nov 7, 2025 | $78.66 | $78.66 | $72.96 | $73.87 | -4.76% | 284,661 |
| Nov 6, 2025 | $82.20 | $82.60 | $74.01 | $77.56 | -11.91% | 321,295 |
| Nov 5, 2025 | $86.38 | $89.53 | $84.93 | $88.05 | +1.16% | 259,335 |
| Nov 4, 2025 | $86.52 | $89.57 | $84.44 | $87.04 | +0.13% | 182,112 |
| Nov 3, 2025 | $85.48 | $87.47 | $81.32 | $86.93 | +0.77% | 179,857 |
| Oct 31, 2025 | $85.88 | $87.25 | $84.22 | $86.27 | +0.06% | 122,216 |
| Oct 30, 2025 | $87.78 | $89.19 | $86.05 | $86.22 | -2.11% | 130,934 |
| Oct 29, 2025 | $89.66 | $91.63 | $86.98 | $88.08 | -2.07% | 175,469 |
| Oct 28, 2025 | $90.96 | $91.47 | $89.94 | $89.94 | -1.16% | 121,781 |
| Oct 27, 2025 | $93.26 | $93.26 | $90.23 | $91.00 | -2.32% | 125,914 |
| Oct 24, 2025 | $92.55 | $93.50 | $89.35 | $93.16 | +1.99% | 106,137 |
| Oct 23, 2025 | $90.01 | $91.47 | $88.74 | $91.34 | +1.26% | 79,704 |
| Oct 22, 2025 | $90.33 | $90.64 | $89.02 | $90.20 | +0.65% | 77,745 |
| Oct 21, 2025 | $90.16 | $90.92 | $89.00 | $89.62 | 0.00% | 62,321 |
| Oct 20, 2025 | $89.23 | $90.45 | $86.10 | $89.62 | – | 116,714 |
Seasonality
USPH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 0.3% | -6.4% | 3.8% | 0.1% | 3.4% | 5.2% | -2.2% | -1.8% | 0.3% | 2.7% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 7.4% | -1.1% | -9.1% | -5.0% | -9.1% | 6.9% | 15.1% | -1.1% | 10.3% | 0.1% | ||
| 2025 | 0.0% | -8.7% | -10.2% | -1.7% | 6.1% | 4.3% | -6.5% | 13.9% | 2.5% | 1.6% | -13.9% | 5.7% |
| 2024 | -0.9% | 15.2% | 6.7% | -10.1% | 1.5% | -9.9% | 5.5% | -11.7% | -1.1% | -5.3% | 23.8% | -10.2% |
| 2023 | 22.4% | 2.2% | -2.9% | 8.7% | -3.7% | 18.8% | -4.2% | -12.9% | -9.0% | -8.3% | 1.6% | 9.5% |
| 2022 | 1.3% | -5.0% | 8.6% | 4.3% | 8.9% | -3.0% | 18.8% | -36.0% | -8.0% | 16.8% | -2.2% | -6.2% |
| 2021 | 0.1% | -2.6% | -10.9% | 8.0% | 3.8% | -0.4% | 2.0% | -0.3% | -5.8% | -2.5% | -20.0% | 11.1% |
| 2020 | 2.4% | -11.0% | -33.6% | 9.4% | -1.8% | 9.3% | 2.5% | 7.0% | -2.3% | -8.7% | 33.9% | 13.2% |
| 2019 | 3.5% | 4.1% | -4.5% | 10.9% | -3.9% | 9.7% | 5.3% | 3.7% | -2.2% | 8.4% | -17.2% | -2.1% |
| 2018 | 5.2% | 2.0% | 5.2% | 12.2% | 2.6% | 2.8% | 9.1% | 19.8% | -5.3% | -9.3% | 10.9% | -14.0% |
| 2017 | -0.1% | 7.8% | -13.7% | 0.8% | -3.6% | -4.2% | 4.5% | -4.8% | 2.6% | 10.6% | 7.8% | -1.2% |