U.S. Physical Therapy Stock Price History, USPH Historical Prices

Add to My Stocks
$75.2 $0.9 (1.18%) USPH stock closing price Feb 20, 2018 (Closing)

U.S. Physical Therapy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with U.S. Physical Therapy price to earnings ratio data. The U.S. Physical Therapy stock price history chart shows that the stock price was at a low of $22.89 on Mar 07, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 75.55 75.8 74.75 75.2 37,503 45.3 2.39
2018-02-16 75.5 77.25 75.5 76.1 27,465 45.84 2.42
2018-02-15 75.2 76.3 74.7 75.7 16,492 45.6 2.41
2018-02-14 71.85 75.8 71.85 74.9 54,904 45.12 2.38
2018-02-13 72.4 72.8 71.8 72.3 56,572 43.55 2.3
2018-02-12 73.75 73.75 71.7 72.9 107,618 43.92 2.32
2018-02-09 73.75 74.65 72.1 73.75 88,511 44.43 2.34
2018-02-08 74.1 75 73 73.15 36,570 44.07 2.33
2018-02-07 73.15 74.75 73.05 74.05 24,196 44.61 2.35
2018-02-06 71.7 73.75 71.7 73.4 59,072 44.22 2.33
2018-02-05 74.7 75.2 72.75 73 47,355 43.98 2.32
2018-02-02 75.2 76.25 74.95 75 37,501 45.18 2.38
2018-02-01 75.95 75.95 74.7 75.5 54,908 45.48 2.4
2018-01-31 75.3 76.4 75.3 75.95 66,394 45.75 2.41
2018-01-30 76 77.1 75.65 76.5 72,244 46.08 2.43
2018-01-29 76.6 77.95 76.6 76.85 26,906 46.3 2.44
2018-01-26 77 77.55 76.3 76.95 27,980 46.36 2.45
2018-01-25 76.75 77 75.78 76.7 34,253 46.21 2.44
2018-01-24 76.8 76.95 76.2 76.5 62,187 46.08 2.43
2018-01-23 76.8 76.8 75.98 76.5 19,739 46.08 2.43
2018-01-22 76.6 76.9 75.85 76.75 24,194 46.24 2.44
2018-01-19 75.8 76.8 75.65 76.8 27,354 46.27 2.44
2018-01-18 75.85 76.45 75.25 76.1 27,822 45.84 2.42
2018-01-17 75.2 76.4 74.8 76.1 41,611 45.84 2.42
2018-01-16 75.35 76.3 74.65 74.95 32,062 45.15 2.38
2018-01-10 72.2 72.75 71.7 72.25 64,717 43.52 2.3
2018-01-09 72.5 73.1 71.8 72.35 64,875 43.58 2.3
2018-01-08 73.95 73.95 72.15 72.4 41,437 43.61 2.3
2018-01-05 73.8 73.95 72.85 73.9 32,521 44.52 2.35
2018-01-04 73.9 74.45 72.95 73.65 52,606 44.37 2.34
2018-01-03 73.25 73.65 72.25 73.5 34,643 44.28 2.34
2018-01-02 72.65 74.25 72.65 73.45 43,615 44.25 2.34
2017-12-29 72 72.8 71.95 72.2 39,174 43.49 2.3
2017-12-28 71.35 72.15 71.18 71.9 24,076 43.31 2.29
2017-12-27 71.45 72.65 71.05 71.25 26,717 42.92 2.27
2017-12-26 71.4 71.75 71.1 71.35 20,942 42.98 2.27
2017-12-22 70.6 71.55 70.23 71.2 31,108 42.89 2.26
2017-12-21 71.05 71.4 70.1 70.65 50,676 42.56 2.25
2017-12-20 71.5 71.55 70.5 70.85 73,275 42.68 2.25
2017-12-19 72.1 72.55 70.35 71.5 122,204 43.07 2.27
2017-12-18 72.25 72.7 71.38 71.75 94,448 43.22 2.28
2017-12-14 72.1 72.25 70.7 71.4 58,162 43.01 2.27
2017-12-13 72.35 73.35 71.85 72 49,479 43.37 2.29
2017-12-12 71.05 73.05 71.05 72.45 78,648 43.65 2.3
2017-12-11 71.25 71.5 70.3 71.05 48,252 42.8 2.26
2017-12-08 71.45 71.45 70.65 71.2 58,290 42.89 2.26
2017-12-07 70.6 71.85 70.4 71.05 26,374 42.8 2.26
2017-12-06 70.6 71.7 70.5 70.65 24,403 42.56 2.25
2017-12-05 71.7 71.7 70.05 70.65 39,087 42.56 2.25
2017-12-04 72.85 73.65 71.5 71.5 43,412 43.07 2.27
2017-12-01 73 73 69.85 71.95 36,409 43.34 2.29
2017-11-30 72.15 73.3 71.6 73.05 61,499 44.01 2.32
2017-11-29 70.25 72.5 69.8 71.85 36,848 43.28 2.28
2017-11-28 70 70.6 69.2 70.15 40,147 42.26 2.23
2017-11-27 70.35 70.4 69.6 69.7 24,530 41.99 2.22
2017-11-24 70.15 70.3 69.2 70.3 12,770 42.35 2.23
2017-11-23 0 0 0 70 0 - -
2017-11-22 70 71.1 69.95 70 32,134 42.17 2.23
2017-11-21 69.45 71 68.75 69.85 108,450 42.08 2.22
2017-11-20 68.75 69.3 68.25 69.2 36,877 41.69 2.2
2017-11-17 68.05 69 67.95 68.85 39,446 41.48 2.19
2017-11-16 67.85 69.65 67.85 68.5 42,958 41.27 2.18
2017-11-15 67.8 68.1 67.15 67.7 43,037 40.78 2.15
2017-11-14 68.2 68.5 67.55 67.95 29,109 40.93 2.16
2017-11-13 67.9 68.7 67.35 68.5 55,690 41.27 2.18
2017-11-10 68.2 69.55 68.05 68.2 36,207 41.08 2.17
2017-11-09 66.65 68.6 66.65 68.35 49,802 41.18 2.17
2017-11-08 65.65 67.35 65.65 67 146,709 40.36 2.13
2017-11-07 66.5 66.53 64.45 66.1 110,475 39.82 2.1
2017-11-06 66.05 66.45 65.35 66.4 69,058 40 2.11
2017-11-03 70.95 70.95 66 66.3 105,882 39.94 2.11
2017-11-02 67.9 72.35 67.35 72.05 86,822 42.14 2.38
2017-11-01 68.55 68.55 67.06 68.05 76,922 39.8 2.25
2017-10-31 66.85 68.2 66.85 67.95 67,496 39.74 2.24
2017-10-30 67.95 67.95 66 66.55 58,504 38.92 2.2
2017-10-27 66.75 68.1 66.75 68 50,982 39.77 2.25
2017-10-26 66.2 67.15 66 66.7 55,671 39.01 2.2
2017-10-25 65.9 66.1 65.45 66.05 35,573 38.63 2.18
2017-10-24 65.8 66.23 65.35 66.05 43,088 38.63 2.18
2017-10-23 65.95 66.53 65.58 65.9 43,037 38.54 2.18
2017-10-20 65.7 66.5 65.68 66.05 69,564 38.63 2.18
2017-10-19 64.55 65.5 64.38 65.3 71,703 38.19 2.16
2017-10-18 64 64.85 63.85 64.7 46,456 37.84 2.14
2017-10-17 63.55 63.85 62.95 63.65 62,424 37.22 2.1
2017-10-16 63.5 63.75 63 63.65 36,786 37.22 2.1
2017-10-13 63.3 63.8 62.78 63.45 55,170 37.11 2.09
2017-10-12 62.6 63.8 61.85 63.4 81,347 37.08 2.09
2017-10-11 62.35 63.6 62.05 62.8 197,921 36.73 2.07
2017-10-10 62.75 63.2 62.1 62.45 56,446 36.52 2.06
Get more Data

U.S. Physical Therapy Stock History Chart

View USPH PE ratio, PS ratio stocks charts and compare with peers.
USPH Chart
Note: Compare U.S. Physical Therapy stock price history with the index and industry peers.

U.S. Physical Therapy Stock Price History: Past 5 years

Max Stock Price77.95Feb 27,2017
Min Stock Price22.89Mar 07,2013
Avg Stock Price48.38

U.S. Physical Therapy Historical PE ratio: Past 5 years

Max PE Ratio46.36Jan 26,2018
Min PE Ratio12.31Mar 07,2013
Avg PE Ratio29.74

U.S. Physical Therapy Historical PS ratio: Past 5 years

Max PS Ratio2.77Feb 27,2017
Min PS Ratio1.08Mar 07,2013
Avg PS Ratio1.86

USPH Industry Peers

Company Price Change (%)
Lhc (LHCG)63.070.32 (0.5%)
Pharmerica (PMC)29.250.05 (0.17%)
Almost Family (AFAM)57.350.15 (0.26%)
Center For Wound Healing (CFWH)0.150 (0%)
Select Medical (SEM)16.60 (0%)
Center For Wound Healing (CFWH)0.150 (0%)
Aac Holdings (AAC)8.130.19 (2.28%)

U.S. Physical Therapy share price history helps an investor analyze a company's history and do U.S. Physical Therapy stock analysis . U.S. Physical Therapy stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. USPH stock saw an opening price of $75.55, and a closing price of $75.2 on Feb 20, 2018. The company's P/S ratio was at a high of 2.77 on Feb 27, 2017 according to our U.S. Physical Therapy stock history data.