NYSE, USPH End of Day and Historical Stock Data [U.S. Physical Therapy]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, USPH:

03 Sep 2025

LAST: 83.75	CHANGE: 0.17	OPEN: 83.60	HIGH: 83.75	ASK: 59.20	VOLUME: 102.1K
LAST: 83.75	CHG(%): 0.20	PREV: 83.92	LOW: 82.65	BID: 28.69

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	83.60	83.75	82.65	83.75	102.1K
02 Sep 25	82.40	84.58	82.24	83.92	130.9K
29 Aug 25	83.18	83.95	82.31	82.89	93.8K
28 Aug 25	84.63	84.63	82.63	82.76	78.1K
27 Aug 25	83.28	85.00	83.28	84.61	108.7K
26 Aug 25	84.97	85.92	83.65	84.02	144.2K
25 Aug 25	87.25	88.39	85.23	85.47	118.9K
22 Aug 25	84.71	88.15	84.10	87.43	138.9K
21 Aug 25	83.89	85.83	83.40	84.47	138.2K
20 Aug 25	84.99	86.44	84.05	84.11	109.8K

COMPANY PROFILE

Name:
About:	U.S. Physical Therapy, Inc. operates and manages outpatient physical therapy clinics. The company operates through two segments, Physical Therapy Operations and Industrial Injury Prevention Services. The company provides pre-and post-operative care and treatment for orthopedic-related disorders, sports-related injuries, preventative care, rehabilitation of injured workers, and neurological-related injuries. It offers industrial injury prevention services, including onsite injury prevention and rehabilitation, performance optimization, post-offer employment testing, functional capacity evaluations, and ergonomic assessments through physical therapists and specialized certified athletic trainers for Fortune 500 companies, and other clients comprising insurers and their contractors. U.S. Physical Therapy, Inc. was founded in 1990 and is based in Houston, Texas.
Sector:	Healthcare
Address:	1300 West Sam Houston Parkway South, Houston, TX, United States, 77042
Website:	https://www.usph.com
CUSIP:	90337L108
CIK:	0000885978
ISIN:	US90337L1089
FIGI:	BBG000CSRSG6
LEI:	529900KL1UXQYFIOMY96

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	38.18
DivYield:	0.02
Div/Share:	1.78
Price to Book:	2.65
Price to Sales:	1.84
EBITDA:	96.66M
Shares:	15.2M
Market Cap:	1.273B

TECHNICAL INDICATORS

MA5:	83.59
MA10:	84.34
MA20:	84.55
MA50:	79.32
MA100:	76.70
MA200:	81.26
STO9:	17.60
STO14:	17.60
RSI14:	34.97
WPR14:	-78.80
MTM14:	-2.23
ROC14:	-0.03
ATR:	2.31
Week High:	85.00
Week Low:	82.24
Month High:	89.06
Month Low:	69.80
Year High:	101.20
Year Low:	62.77
Volatility:	14.09

RECENT SPLITS

Date	Ratio
29 Jun 2001	3-2
08 Jan 2001	2-1

RECENT DIVIDENDS

Date	Amount
22 Aug 2025	$0.45
23 May 2025	$0.45
14 Mar 2025	$0.45
15 Nov 2024	$0.44
23 Aug 2024	$0.44
22 May 2024	$0.44
11 Mar 2024	$0.44
15 Nov 2023	$0.43
17 Aug 2023	$0.43
17 May 2023	$0.43