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

Add to My Stocks
$113.5 $0 (0%) USPH stock closing price Aug 16, 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 $27.53 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 114.1 115.05 113.2 113.5 63,850 65.61 3.3
2018-08-14 114.25 117 114.1 116.75 54,240 67.49 3.4
2018-08-13 112.2 114.75 112 114.1 61,318 65.95 3.32
2018-08-09 112.25 113.8 111 111.45 48,040 64.42 3.24
2018-08-07 115.25 116.55 111.8 112.7 58,615 65.15 3.28
2018-08-06 115.35 118.75 114.55 114.9 71,594 70.06 3.41
2018-08-03 116.65 117.85 113.3 114.75 62,511 69.97 3.41
2018-08-02 107 116.65 106.45 116.15 107,823 70.82 3.45
2018-08-01 104.9 106.05 104.05 105.35 44,706 64.24 3.13
2018-07-31 103.75 105.65 103.3 104.75 54,534 63.87 3.11
2018-07-27 107.15 107.15 104.4 106 33,803 64.63 3.15
2018-07-26 106.2 107.75 105.7 106.8 50,799 65.12 3.17
2018-07-25 104.45 106.3 103.8 105.9 29,260 64.57 3.15
2018-07-24 105.3 105.53 102.85 104.3 47,198 63.6 3.1
2018-07-23 104.4 106 104.3 105.8 28,668 64.51 3.14
2018-07-20 103.85 104.8 103.55 104.6 31,987 63.78 3.11
2018-07-18 101.1 102.15 100.05 101.95 30,705 62.17 3.03
2018-07-17 99.95 101.85 99.95 101.55 30,926 61.92 3.02
2018-07-12 98.05 98.95 97.3 98.55 33,246 60.09 2.93
2018-07-11 98.55 99.4 97.95 98.15 79,908 59.85 2.92
2018-07-10 101.1 101.35 98.4 98.5 56,935 60.06 2.93
2018-07-09 100.4 101.15 100.18 100.6 47,533 61.34 2.99
2018-07-06 99.05 100.35 98.9 100.2 26,654 61.1 2.98
2018-07-05 99.05 99.75 97.4 99.6 38,254 60.73 2.96
2018-07-03 97.9 98.75 97.28 98.6 14,822 60.12 2.93
2018-07-02 96 97.55 95.5 97.55 40,689 59.48 2.9
2018-06-29 97.3 97.5 95.85 96 55,427 58.54 2.85
2018-06-28 97 98.35 96.27 97.4 36,823 59.39 2.89
2018-06-27 99.15 99.25 97.2 97.3 37,187 59.33 2.89
2018-06-26 98 99.5 97.6 99.25 39,944 60.52 2.95
2018-06-25 99 99 96.05 97.75 67,418 59.6 2.9
2018-06-22 100.9 101.1 98.05 98.85 117,437 60.27 2.94
2018-06-21 101.1 101.75 99.1 100.75 48,696 61.43 2.99
2018-06-20 98.2 100.85 97.45 100.65 42,777 61.37 2.99
2018-06-19 97.65 99.1 97.3 97.9 42,890 59.7 2.91
2018-06-18 96.55 99.05 96.05 98.4 33,719 60 2.92
2018-06-15 96.65 98.2 96.4 96.9 104,438 59.09 2.88
2018-06-14 95.95 97.9 95.83 96.9 67,893 59.09 2.88
2018-06-13 95.5 97 95.5 95.8 59,751 58.42 2.85
2018-06-12 95.1 96.85 94.78 95.35 46,663 58.14 2.83
2018-06-11 94.75 95.5 94.3 94.85 72,827 57.84 2.82
2018-06-08 94.8 96.05 94.3 94.35 56,959 57.53 2.8
2018-06-07 97.15 97.15 94.4 94.5 79,756 57.62 2.81
2018-06-06 96.8 97.85 96.8 97.15 27,869 59.24 2.89
2018-06-05 95.3 96.85 95.05 96.7 35,331 58.96 2.87
2018-06-04 94.45 95.95 93.95 95.55 51,714 58.26 2.84
2018-06-01 93.75 94.95 93.03 94.15 42,603 57.41 2.8
2018-05-31 96.45 96.5 93.35 93.35 48,466 56.92 2.77
2018-05-30 95.7 97.15 95.7 96.45 71,375 58.81 2.87
2018-05-29 94.15 95.15 93.02 95.15 33,619 58.02 2.83
2018-05-28 0 0 0 94.15 0 - -
2018-05-25 94.65 95.6 93.7 94.15 27,956 57.41 2.8
2018-05-24 93.6 94.95 93.6 94.4 41,882 57.56 2.8
2018-05-23 93 94.45 93 93.75 23,855 57.17 2.79
2018-05-22 93.8 94.35 93.35 93.55 22,791 57.04 2.78
2018-05-21 93.03 94.85 93.03 93.85 30,313 57.23 2.79
2018-05-18 93.2 93.85 92.7 93.25 35,280 56.86 2.77
2018-05-17 92 93.8 92 92.65 55,162 56.49 2.75
2018-05-16 90.4 92.05 90.4 92 48,795 56.1 2.73
2018-05-15 90.1 90.6 90 90.2 27,952 55 2.68
2018-05-14 91.85 92.2 90 90.5 36,821 55.18 2.69
2018-05-11 92.25 92.7 91.25 91.75 37,013 55.95 2.73
2018-05-10 92 92.45 91.55 92 34,415 56.1 2.73
2018-05-09 91.35 92.1 88.88 92 54,286 56.1 2.73
2018-05-08 91.15 92.45 90.38 91.45 45,903 55.76 2.72
2018-05-07 90.6 92.7 89.71 91.5 50,489 55.79 2.72
2018-05-04 87.9 91.2 85.45 90.6 68,041 55.24 2.69
2018-05-03 91.2 91.2 88.15 90 123,818 51.43 2.74
2018-05-02 92.15 93.25 91.05 91.9 76,951 52.51 2.79
2018-05-01 91.25 93.8 90.5 92.45 67,925 52.83 2.81
2018-04-30 91.15 91.5 89.75 91.25 69,639 52.14 2.77
2018-04-27 91.45 92.05 90.95 90.95 103,354 51.97 2.77
2018-04-26 92.55 92.9 91.05 91.4 71,446 52.23 2.78
2018-04-25 94.6 95.2 88.8 92.8 159,612 53.03 2.82
2018-04-24 94.5 95.03 93.95 94.65 61,383 54.09 2.88
2018-04-23 93.05 94.45 92.35 94.45 42,427 53.97 2.87
2018-04-20 92.75 93.35 92.55 92.85 68,391 53.06 2.82
2018-04-19 91.7 93.45 91.17 92.85 61,256 53.06 2.82
2018-04-18 91.7 92.6 91.45 91.85 78,391 52.49 2.79
2018-04-17 89.9 92.25 89.35 91.6 78,262 52.34 2.79
2018-04-16 87.5 89.95 87.4 89.5 75,069 51.14 2.72
2018-04-13 87.2 87.4 86 87.05 51,926 49.74 2.65
2018-04-12 86.6 87.15 86.1 86.8 40,942 49.6 2.64
2018-04-11 85.8 86.8 85.8 86.55 48,803 49.46 2.63
2018-04-10 86.4 86.6 84.85 86.1 50,619 49.2 2.62
2018-04-09 85.25 86.3 85.1 85.75 56,682 49 2.61
2018-04-06 84.4 86.15 84.35 85 88,702 48.57 2.58
2018-04-05 83.65 85.35 82.95 85.1 53,071 48.63 2.59
2018-04-04 81.25 83.1 80.8 82.85 105,945 47.34 2.52
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 Price116.75Aug 14,2018
Min Stock Price27.53Aug 30,2013
Avg Stock Price54.88

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

Max PE Ratio70.82Aug 02,2018
Min PE Ratio19.12Aug 30,2013
Avg PE Ratio33.43

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

Max PS Ratio3.45Aug 02,2018
Min PS Ratio1.3Aug 27,2013
Avg PS Ratio2.01

USPH Industry Peers

Company Price Change (%)
Lhc (LHCG)93.830.59 (0.62%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Pharmerica (PMC)29.250.05 (0.17%)
Center For Wound Healing (CFWH)0.150 (0%)
Select Medical (SEM)19.10.15 (0.78%)
Center For Wound Healing (CFWH)0.150 (0%)
Aac Holdings (AAC)10.160.3 (3.04%)

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 $114.1, and a closing price of $113.5 on Aug 16, 2018. The company's P/S ratio was at a high of 3.45 on Aug 02, 2018 according to our U.S. Physical Therapy stock history data.