U.S. Physical Therapy, Inc.
USPHNYSEHealthcare● Active
$61.30
$-2.15(-3.39%)
Market Cap$932912440
P/E Ratio—
52W High$93.5
52W Low$58.19
U.S. Physical Therapy, Inc.（USPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$131.50
Aug 1, 2022
-53.4% from here
5-Year Low5Y
$58.19
May 8, 2026
+5.3% from low
IPO Priceadj.
$2.42
May 29, 1992
+2.4K% since IPO
1 Year Ago
$78.58
Jun 9, 2025
-22.0% in 1Y
5 Years Ago
$119.96
Jun 8, 2021
-48.9% in 5Y
10 Years Ago
$60.40
Jun 8, 2016
+1.5% in 10Y
Historical Price Data · USPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $63.14 | $63.68 | $61.06 | $61.30 | $61.30 | 219K | -2.91% |
| Jun 5, 2026 | $62.16 | $63.85 | $61.45 | $63.45 | $63.45 | 133K | +2.08% |
| Jun 4, 2026 | $62.73 | $64.07 | $61.50 | $61.77 | $61.77 | 192K | -1.53% |
| Jun 3, 2026 | $63.00 | $63.47 | $61.32 | $61.87 | $61.87 | 186K | -1.79% |
| Jun 2, 2026 | $62.14 | $62.59 | $61.42 | $62.50 | $62.50 | 140K | +0.58% |
| Jun 1, 2026 | $63.92 | $65.29 | $61.33 | $62.53 | $62.53 | 267K | -2.17% |
| May 29, 2026 | $63.04 | $64.90 | $62.93 | $64.26 | $64.26 | 196K | +1.94% |
| May 28, 2026 | $63.76 | $64.35 | $62.20 | $63.89 | $63.89 | 200K | +0.20% |
| May 27, 2026 | $62.73 | $64.39 | $62.73 | $64.17 | $64.17 | 189K | +2.30% |
| May 26, 2026 | $61.55 | $62.94 | $61.05 | $62.11 | $62.11 | 158K | +0.91% |
| May 22, 2026 | $63.05 | $63.07 | $61.00 | $61.96 | $61.96 | 140K | -1.73% |
| May 21, 2026 | $61.87 | $63.39 | $61.00 | $62.85 | $62.85 | 297K | +1.58% |
| May 20, 2026 | $61.46 | $62.97 | $60.35 | $62.24 | $62.24 | 213K | +1.27% |
| May 19, 2026 | $64.94 | $65.00 | $61.41 | $61.61 | $61.61 | 219K | -5.13% |
| May 18, 2026 | $62.90 | $65.80 | $62.86 | $65.04 | $65.04 | 403K | +3.40% |
| May 15, 2026 | $65.16 | $65.41 | $62.46 | $62.81 | $62.81 | 355K | -3.61% |
| May 14, 2026 | $60.87 | $65.78 | $60.87 | $65.09 | $65.09 | 496K | +6.93% |
| May 13, 2026 | $59.94 | $61.52 | $59.57 | $60.14 | $60.14 | 351K | +0.33% |
| May 12, 2026 | $59.35 | $63.19 | $59.35 | $60.85 | $60.85 | 376K | +2.53% |
| May 11, 2026 | $58.90 | $62.02 | $58.90 | $59.42 | $59.42 | 336K | +0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · USPH
Jan 1 → Dec 31 · 6 years2026-21.6%$78.17 → $61.30
-21.6%
2025-12.8%$89.53 → $78.09
-12.8%
2024-5.2%$93.61 → $88.71
-5.2%
2023+14.6%$81.27 → $93.14
+14.6%
2022-16.1%$96.58 → $81.03
-16.1%
2021-20.0%$119.48 → $95.55
-20.0%
Best Year2023 · +14.6%
Worst Year2026 · -21.6%
Positive Years1 / 6
Avg Annual Return-10.2%
6Y Total Return-48.7%
6Y CAGR~-10.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in USPH?
If you invested $1,000 in USPH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,015
Total Return+1.5%
CAGR~+0.1% / yr
Profit+$15
Based on Jun 8, 2016 · $60.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
U.S. Physical Therapy, Inc.（USPH）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $61.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USPH 历史股价FMP 日线复权 OHLCV