U.S. Physical Therapy, Inc. - Price History
Monthly price history for USPH (U.S. Physical Therapy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $107.20 | $107.20 |
| March 2024 | $112.87 | $112.87 |
| February 2024 | $105.82 | $106.27 |
| January 2024 | $91.87 | $92.26 |
| December 2023 | $92.75 | $93.14 |
| November 2023 | $84.67 | $85.03 |
| October 2023 | $83.34 | $84.11 |
| September 2023 | $90.90 | $91.73 |
| August 2023 | $99.91 | $100.83 |
| July 2023 | $114.72 | $116.27 |
| June 2023 | $119.77 | $121.39 |
| May 2023 | $100.79 | $102.15 |
| April 2023 | $104.64 | $106.46 |
| March 2023 | $96.23 | $97.91 |
| February 2023 | $99.15 | $101.33 |
| January 2023 | $97.02 | $99.15 |
| December 2022 | $79.28 | $81.03 |
| November 2022 | $84.55 | $86.41 |
| October 2022 | $86.47 | $88.80 |
| September 2022 | $74.02 | $76.02 |
| August 2022 | $80.44 | $82.61 |
| July 2022 | $125.78 | $129.78 |
| June 2022 | $105.83 | $109.20 |
| May 2022 | $109.12 | $112.59 |
| April 2022 | $100.16 | $103.77 |
| March 2022 | $95.99 | $99.45 |
| February 2022 | $88.40 | $91.97 |
| January 2022 | $93.01 | $96.77 |
| December 2021 | $91.84 | $95.55 |
| November 2021 | $82.64 | $85.98 |
| October 2021 | $103.29 | $107.86 |
| September 2021 | $105.91 | $110.60 |
| August 2021 | $112.42 | $117.40 |
| July 2021 | $112.76 | $118.16 |
| June 2021 | $110.57 | $115.87 |
| May 2021 | $111.04 | $116.36 |
| April 2021 | $106.98 | $112.45 |
| March 2021 | $99.03 | $104.10 |
| February 2021 | $111.21 | $117.24 |
| January 2021 | $114.15 | $120.34 |
| December 2020 | $114.06 | $120.25 |
| November 2020 | $100.76 | $106.22 |
| October 2020 | $75.25 | $79.33 |
| September 2020 | $82.41 | $86.88 |
| August 2020 | $84.33 | $88.90 |
| July 2020 | $78.79 | $83.06 |
| June 2020 | $76.85 | $81.02 |
| May 2020 | $70.33 | $74.14 |
| April 2020 | $71.62 | $75.50 |
| March 2020 | $65.45 | $69 |
| February 2020 | $98.52 | $104.22 |
| January 2020 | $110.73 | $117.14 |
| December 2019 | $108.09 | $114.35 |
| November 2019 | $110.47 | $116.86 |
| October 2019 | $133.38 | $141.47 |
| September 2019 | $123.09 | $130.55 |
| August 2019 | $125.89 | $133.52 |
| July 2019 | $121.43 | $129.08 |
| June 2019 | $115.30 | $122.57 |
| May 2019 | $105.09 | $111.71 |
| April 2019 | $109.33 | $116.49 |
| March 2019 | $98.57 | $105.03 |
| February 2019 | $103.20 | $110.24 |
| January 2019 | $99.13 | $105.89 |
| December 2018 | $95.82 | $102.35 |
| November 2018 | $111.40 | $118.99 |
| October 2018 | $100.46 | $107.52 |
| September 2018 | $110.81 | $118.60 |
| August 2018 | $117.02 | $125.25 |
| July 2018 | $97.67 | $104.75 |
| June 2018 | $89.51 | $96 |
| May 2018 | $87.04 | $93.35 |
| April 2018 | $84.87 | $91.25 |
| March 2018 | $75.62 | $81.30 |
| February 2018 | $71.88 | $77.50 |
| January 2018 | $70.44 | $75.95 |
| December 2017 | $66.96 | $72.20 |
| November 2017 | $67.75 | $73.05 |
| October 2017 | $62.84 | $67.95 |
| September 2017 | $56.83 | $61.45 |
| August 2017 | $55.39 | $59.90 |
| July 2017 | $58.16 | $63.10 |
| June 2017 | $55.67 | $60.40 |
| May 2017 | $58.12 | $63.25 |
| April 2017 | $60.28 | $65.60 |
| March 2017 | $59.82 | $65.30 |
| February 2017 | $69.30 | $75.65 |
| January 2017 | $64.26 | $70.15 |
| December 2016 | $64.30 | $70.20 |
| November 2016 | $58.63 | $64 |
| October 2016 | $51.98 | $56.90 |
| September 2016 | $57.28 | $62.70 |
| August 2016 | $57.60 | $63.05 |
| July 2016 | $54.31 | $59.62 |
| June 2016 | $54.85 | $60.21 |
| May 2016 | $52.63 | $57.77 |
| April 2016 | $45.28 | $49.86 |
| March 2016 | $45.17 | $49.73 |
| February 2016 | $45.88 | $50.69 |
| January 2016 | $46.30 | $51.15 |
| December 2015 | $48.59 | $53.68 |
| November 2015 | $47.83 | $52.84 |
| October 2015 | $44.27 | $49.06 |
| September 2015 | $40.51 | $44.89 |
| August 2015 | $41.47 | $45.95 |
| July 2015 | $47.56 | $52.86 |
| June 2015 | $49.27 | $54.76 |
| May 2015 | $44.86 | $49.86 |
| April 2015 | $42.30 | $47.16 |
| March 2015 | $42.61 | $47.50 |
| February 2015 | $37.91 | $42.39 |
| January 2015 | $34.69 | $38.79 |
| December 2014 | $37.52 | $41.96 |
| November 2014 | $34.76 | $38.87 |
| October 2014 | $38.47 | $43.15 |
| September 2014 | $31.55 | $35.39 |
| August 2014 | $31.83 | $35.70 |
| July 2014 | $31.05 | $34.94 |
| June 2014 | $30.38 | $34.19 |
| May 2014 | $29.79 | $33.53 |
| April 2014 | $27.30 | $30.85 |
| March 2014 | $30.60 | $34.57 |
| February 2014 | $29.26 | $33.18 |
| January 2014 | $27.79 | $31.51 |
| December 2013 | $31.09 | $35.26 |
| November 2013 | $29.77 | $33.76 |
| October 2013 | $28.06 | $31.92 |
| September 2013 | $27.32 | $31.08 |
| August 2013 | $24.20 | $27.53 |
| July 2013 | $25.07 | $28.62 |
| June 2013 | $24.21 | $27.64 |
| May 2013 | $24.62 | $28.10 |
| April 2013 | $20.82 | $23.86 |
| March 2013 | $23.43 | $26.85 |
| February 2013 | $21.39 | $24.62 |
| January 2013 | $21.37 | $24.60 |
| December 2012 | $23.93 | $27.54 |
| November 2012 | $22.87 | $26.72 |
| October 2012 | $22.77 | $26.70 |
| September 2012 | $23.56 | $27.63 |
| August 2012 | $22.15 | $25.97 |
| July 2012 | $21.82 | $25.67 |
| June 2012 | $21.62 | $25.43 |
| May 2012 | $20.66 | $24.30 |
| April 2012 | $20.65 | $24.38 |
| March 2012 | $19.53 | $23.05 |
| February 2012 | $16.03 | $19.01 |
| January 2012 | $17.20 | $20.40 |
| December 2011 | $16.60 | $19.68 |
| November 2011 | $16.59 | $19.67 |
| October 2011 | $16.39 | $19.52 |
| September 2011 | $15.55 | $18.52 |
| August 2011 | $16.68 | $19.86 |
| July 2011 | $20.14 | $24.08 |
| June 2011 | $20.68 | $24.73 |
| May 2011 | $21.53 | $25.74 |
| April 2011 | $20.30 | $24.35 |
| March 2011 | $18.63 | $22.34 |
| February 2011 | $16.42 | $19.77 |
| January 2011 | $15.78 | $19 |
| December 2010 | $16.46 | $19.82 |
| November 2010 | $15.94 | $19.19 |
| October 2010 | $15.59 | $18.77 |
| September 2010 | $13.89 | $16.72 |
| August 2010 | $13.31 | $16.03 |
| July 2010 | $15.11 | $18.19 |
| June 2010 | $14.02 | $16.88 |
| May 2010 | $13.86 | $16.69 |
| April 2010 | $14.57 | $17.54 |
| March 2010 | $14.45 | $17.40 |
| February 2010 | $13.62 | $16.40 |
| January 2010 | $13.01 | $15.66 |
| December 2009 | $14.06 | $16.93 |
| November 2009 | $12.13 | $14.61 |
| October 2009 | $11.66 | $14.04 |
| September 2009 | $12.52 | $15.07 |
| August 2009 | $12.06 | $14.52 |
| July 2009 | $13.58 | $16.35 |
| June 2009 | $12.25 | $14.75 |
| May 2009 | $11.22 | $13.51 |
| April 2009 | $9.70 | $11.68 |
| March 2009 | $8.04 | $9.68 |
| February 2009 | $8.52 | $10.26 |
| January 2009 | $10.13 | $12.20 |
| December 2008 | $11.07 | $13.33 |
| November 2008 | $10.05 | $12.10 |
| October 2008 | $11.53 | $13.88 |
| September 2008 | $14.42 | $17.36 |
| August 2008 | $16.45 | $19.81 |
| July 2008 | $13.56 | $16.33 |
| June 2008 | $13.63 | $16.41 |
| May 2008 | $14.25 | $17.16 |
| April 2008 | $12.94 | $15.58 |
| March 2008 | $11.98 | $14.42 |
| February 2008 | $11 | $13.25 |
| January 2008 | $11.13 | $13.40 |
| December 2007 | $11.94 | $14.37 |
| November 2007 | $11.40 | $13.73 |
| October 2007 | $12.18 | $14.66 |
| September 2007 | $12.29 | $14.80 |
| August 2007 | $11.42 | $13.75 |
| July 2007 | $11.30 | $13.61 |
| June 2007 | $11.19 | $13.47 |
| May 2007 | $11.54 | $13.89 |
| April 2007 | $12.13 | $14.60 |
| March 2007 | $11.56 | $13.92 |
| February 2007 | $11.22 | $13.51 |
| January 2007 | $11.71 | $14.10 |
| December 2006 | $10.17 | $12.25 |
| November 2006 | $9.73 | $11.72 |
| October 2006 | $10.01 | $12.05 |
| September 2006 | $9.90 | $11.92 |
| August 2006 | $12.15 | $14.63 |
| July 2006 | $12.70 | $15.29 |
| June 2006 | $12.16 | $14.64 |
| May 2006 | $12.48 | $15.03 |
| April 2006 | $12.98 | $15.63 |
| March 2006 | $14.21 | $17.11 |
| February 2006 | $15.99 | $19.25 |
| January 2006 | $15.45 | $18.60 |
| December 2005 | $15.34 | $18.47 |
| November 2005 | $16.44 | $19.79 |
| October 2005 | $14.97 | $18.02 |
| September 2005 | $15.08 | $18.16 |
| August 2005 | $15.68 | $18.88 |
| July 2005 | $15.17 | $18.26 |
| June 2005 | $15.93 | $19.18 |
| May 2005 | $13.31 | $16.03 |
| April 2005 | $11.98 | $14.43 |
| March 2005 | $11.61 | $13.98 |
| February 2005 | $11.35 | $13.67 |
| January 2005 | $12.04 | $14.50 |
| December 2004 | $12.81 | $15.42 |
| November 2004 | $12.87 | $15.50 |
| October 2004 | $12.54 | $15.10 |
| September 2004 | $11.22 | $13.51 |
| August 2004 | $10.56 | $12.72 |
| July 2004 | $10.91 | $13.14 |
| June 2004 | $11.39 | $13.71 |
| May 2004 | $10.27 | $12.36 |
| April 2004 | $11.80 | $14.21 |
| March 2004 | $11.46 | $13.80 |
| February 2004 | $11.09 | $13.35 |
| January 2004 | $11.63 | $14 |
| December 2003 | $13.06 | $15.73 |
| November 2003 | $12.23 | $14.72 |
| October 2003 | $11.95 | $14.39 |
| September 2003 | $10.14 | $12.21 |
| August 2003 | $12.50 | $15.05 |
| July 2003 | $12.08 | $14.54 |
| June 2003 | $10.71 | $12.90 |
| May 2003 | $11.08 | $13.34 |
| April 2003 | $9.49 | $11.43 |
| March 2003 | $9.24 | $11.12 |
| February 2003 | $9.21 | $11.09 |
| January 2003 | $10.32 | $12.43 |
| December 2002 | $9.26 | $11.15 |
| November 2002 | $10.56 | $12.72 |
| October 2002 | $8.27 | $9.96 |
| September 2002 | $8.76 | $10.55 |
| August 2002 | $12.08 | $14.54 |
| July 2002 | $11.77 | $14.17 |
| June 2002 | $16.87 | $20.31 |
| May 2002 | $15.01 | $18.07 |
| April 2002 | $14.79 | $17.81 |
| March 2002 | $14.99 | $18.05 |
| February 2002 | $12.50 | $15.05 |
| January 2002 | $13.72 | $16.52 |
| December 2001 | $13.42 | $16.16 |
| November 2001 | $13.29 | $16 |
| October 2001 | $14.62 | $17.60 |
| September 2001 | $13.48 | $16.23 |
| August 2001 | $13.70 | $16.50 |
| July 2001 | $14.18 | $17.07 |
| June 2001 | $13.26 | $15.97 |
| May 2001 | $13.58 | $24.52 |
| April 2001 | $10.10 | $18.25 |
| March 2001 | $7.20 | $13 |
| February 2001 | $9.28 | $16.75 |
| January 2001 | $10.49 | $18.94 |
| December 2000 | $6.58 | $23.75 |
| November 2000 | $5.26 | $19 |
| October 2000 | $5.26 | $19 |
| September 2000 | $4.15 | $15 |
| August 2000 | $3.56 | $12.88 |
| July 2000 | $2.98 | $10.75 |
| June 2000 | $2.98 | $10.75 |
| May 2000 | $2.49 | $9 |
| April 2000 | $2.63 | $9.50 |
| March 2000 | $2.60 | $9.38 |
| February 2000 | $2.63 | $9.50 |
| January 2000 | $2.49 | $9 |
| December 1999 | $2.35 | $8.50 |
| November 1999 | $2.30 | $8.31 |
| October 1999 | $2.15 | $7.75 |
| September 1999 | $2.15 | $7.75 |
| August 1999 | $2.37 | $8.56 |
| July 1999 | $2.40 | $8.66 |
| June 1999 | $2.35 | $8.50 |
| May 1999 | $2.28 | $8.25 |
| April 1999 | $2.42 | $8.75 |
| March 1999 | $2.15 | $7.75 |
| February 1999 | $2.22 | $8 |
| January 1999 | $2.35 | $8.50 |
| December 1998 | $2.49 | $9 |
| November 1998 | $2.56 | $9.25 |
| October 1998 | $2.46 | $8.88 |
| September 1998 | $2.56 | $9.25 |
| August 1998 | $2.94 | $10.62 |
| July 1998 | $3.22 | $11.62 |
| June 1998 | $3.43 | $12.38 |
| May 1998 | $3.70 | $13.38 |
| April 1998 | $3.29 | $11.88 |
| March 1998 | $3.22 | $11.62 |
| February 1998 | $3.12 | $11.25 |
| January 1998 | $3.32 | $12 |
| December 1997 | $3.32 | $12 |
| November 1997 | $3.04 | $11 |
| October 1997 | $3.04 | $11 |
| September 1997 | $2.63 | $9.50 |
| August 1997 | $2.46 | $8.88 |
| July 1997 | $2.63 | $9.50 |
| June 1997 | $2.66 | $9.62 |
| May 1997 | $2.60 | $9.38 |
| April 1997 | $2.66 | $9.62 |
| March 1997 | $2.66 | $9.62 |
| February 1997 | $2.84 | $10.25 |
| January 1997 | $3.12 | $11.25 |
| December 1996 | $2.70 | $9.75 |
| November 1996 | $2.84 | $10.25 |
| October 1996 | $2.63 | $9.50 |
| September 1996 | $2.60 | $9.38 |
| August 1996 | $2.49 | $9 |
| July 1996 | $2.63 | $9.50 |
| June 1996 | $2.70 | $9.75 |
| May 1996 | $3.04 | $11 |
| April 1996 | $3.04 | $11 |
| March 1996 | $3.29 | $11.88 |
| February 1996 | $3.12 | $11.25 |
| January 1996 | $3.43 | $12.38 |
| December 1995 | $3.18 | $11.50 |
| November 1995 | $3.12 | $11.25 |
| October 1995 | $3.12 | $11.25 |
| September 1995 | $3.25 | $11.75 |
| August 1995 | $2.80 | $10.12 |
| July 1995 | $2.63 | $9.50 |
| June 1995 | $2.49 | $9 |
| May 1995 | $2.47 | $8.94 |
| April 1995 | $2.49 | $9 |
| March 1995 | $2.70 | $9.75 |
| February 1995 | $2.84 | $10.25 |
| January 1995 | $2.77 | $10 |
| December 1994 | $3.12 | $11.25 |
| November 1994 | $2.63 | $9.50 |
| October 1994 | $2.22 | $8 |
| September 1994 | $1.87 | $6.75 |
| August 1994 | $2.06 | $7.44 |
| July 1994 | $2.15 | $7.75 |
| June 1994 | $2.15 | $7.75 |
| May 1994 | $2.28 | $8.25 |
| April 1994 | $2.35 | $8.50 |
| March 1994 | $2.35 | $8.50 |
| February 1994 | $2.56 | $9.25 |
| January 1994 | $2.63 | $9.50 |
| December 1993 | $2.77 | $10 |
| November 1993 | $2.94 | $10.62 |
| October 1993 | $3.25 | $11.75 |
| September 1993 | $3.39 | $12.25 |
| August 1993 | $3.74 | $13.50 |
| July 1993 | $3.43 | $12.38 |
| June 1993 | $3.36 | $12.12 |
| May 1993 | $2.32 | $8.38 |
| April 1993 | $2.22 | $8 |
| March 1993 | $2.01 | $7.25 |
| February 1993 | $1.80 | $6.50 |
| January 1993 | $1.94 | $7 |
| December 1992 | $1.83 | $6.62 |
| November 1992 | $1.63 | $5.88 |
| October 1992 | $1.32 | $4.75 |
| September 1992 | $1.32 | $4.75 |
| August 1992 | $1.56 | $5.62 |
| July 1992 | $1.63 | $5.88 |
| June 1992 | $1.56 | $5.62 |
| May 1992 | $2.02 | $7.31 |
USPH
Price: $100.90
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.75%
Payout Ratio: 103.53%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 1.28 USD
P/E Ratio: 54.75
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 29122
Ebitda: 15.4 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%