U.S. Physical Therapy, Inc. ( USPH) - Price History
Monthly price history for USPH (U.S. Physical Therapy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $76.28 | $76.28 |
| June 2026 | $68.68 | $68.68 |
| May 2026 | $64.26 | $64.26 |
| April 2026 | $70.70 | $71.22 |
| March 2026 | $74.41 | $74.96 |
| February 2026 | $81.87 | $82.96 |
| January 2026 | $82.76 | $83.87 |
| December 2025 | $77.06 | $78.09 |
| November 2025 | $72.88 | $73.85 |
| October 2025 | $84.60 | $86.27 |
| September 2025 | $83.30 | $84.95 |
| August 2025 | $81.28 | $82.89 |
| July 2025 | $71.35 | $73.15 |
| June 2025 | $76.28 | $78.20 |
| May 2025 | $73.14 | $74.99 |
| April 2025 | $68.95 | $71.11 |
| March 2025 | $70.16 | $72.36 |
| February 2025 | $78.10 | $81.02 |
| January 2025 | $85.51 | $88.71 |
| December 2024 | $85.51 | $88.71 |
| November 2024 | $95.20 | $98.76 |
| October 2024 | $76.91 | $80.18 |
| September 2024 | $81.18 | $84.63 |
| August 2024 | $82.11 | $85.60 |
| July 2024 | $93.02 | $97.50 |
| June 2024 | $88.18 | $92.42 |
| May 2024 | $97.86 | $102.57 |
| April 2024 | $96.45 | $101.51 |
| March 2024 | $107.24 | $112.87 |
| February 2024 | $100.55 | $106.27 |
| January 2024 | $87.29 | $92.26 |
| December 2023 | $88.12 | $93.14 |
| November 2023 | $80.45 | $85.03 |
| October 2023 | $79.19 | $84.11 |
| September 2023 | $86.36 | $91.73 |
| August 2023 | $94.93 | $100.83 |
| July 2023 | $109 | $116.27 |
| June 2023 | $113.80 | $121.39 |
| May 2023 | $95.76 | $102.15 |
| April 2023 | $99.42 | $106.46 |
| March 2023 | $91.43 | $97.91 |
| February 2023 | $94.20 | $101.33 |
| January 2023 | $92.18 | $99.15 |
| December 2022 | $75.33 | $81.03 |
| November 2022 | $80.33 | $86.41 |
| October 2022 | $82.16 | $88.80 |
| September 2022 | $70.33 | $76.02 |
| August 2022 | $76.43 | $82.61 |
| July 2022 | $119.51 | $129.78 |
| June 2022 | $100.56 | $109.20 |
| May 2022 | $103.68 | $112.59 |
| April 2022 | $95.17 | $103.77 |
| March 2022 | $91.20 | $99.45 |
| February 2022 | $83.99 | $91.97 |
| January 2022 | $88.37 | $96.77 |
| December 2021 | $87.26 | $95.55 |
| November 2021 | $78.52 | $85.98 |
| October 2021 | $98.14 | $107.86 |
| September 2021 | $100.63 | $110.60 |
| August 2021 | $106.82 | $117.40 |
| July 2021 | $107.13 | $118.16 |
| June 2021 | $105.06 | $115.87 |
| May 2021 | $105.50 | $116.36 |
| April 2021 | $101.64 | $112.45 |
| March 2021 | $94.09 | $104.10 |
| February 2021 | $105.66 | $117.24 |
| January 2021 | $108.46 | $120.34 |
| December 2020 | $108.37 | $120.25 |
| November 2020 | $95.73 | $106.22 |
| October 2020 | $71.50 | $79.33 |
| September 2020 | $78.30 | $86.88 |
| August 2020 | $80.12 | $88.90 |
| July 2020 | $74.86 | $83.06 |
| June 2020 | $73.02 | $81.02 |
| May 2020 | $66.82 | $74.14 |
| April 2020 | $68.04 | $75.50 |
| March 2020 | $62.18 | $69 |
| February 2020 | $93.60 | $104.22 |
| January 2020 | $105.21 | $117.14 |
| December 2019 | $102.70 | $114.35 |
| November 2019 | $104.96 | $116.86 |
| October 2019 | $126.73 | $141.47 |
| September 2019 | $116.95 | $130.55 |
| August 2019 | $119.61 | $133.52 |
| July 2019 | $115.37 | $129.08 |
| June 2019 | $109.55 | $122.57 |
| May 2019 | $99.85 | $111.71 |
| April 2019 | $103.88 | $116.49 |
| March 2019 | $93.66 | $105.03 |
| February 2019 | $98.06 | $110.24 |
| January 2019 | $94.19 | $105.89 |
| December 2018 | $91.04 | $102.35 |
| November 2018 | $105.84 | $118.99 |
| October 2018 | $95.45 | $107.52 |
| September 2018 | $105.28 | $118.60 |
| August 2018 | $111.19 | $125.25 |
| July 2018 | $92.80 | $104.75 |
| June 2018 | $85.05 | $96 |
| May 2018 | $82.70 | $93.35 |
| April 2018 | $80.64 | $91.25 |
| March 2018 | $71.84 | $81.30 |
| February 2018 | $68.30 | $77.50 |
| January 2018 | $66.93 | $75.95 |
| December 2017 | $63.62 | $72.20 |
| November 2017 | $64.37 | $73.05 |
| October 2017 | $59.70 | $67.95 |
| September 2017 | $53.99 | $61.45 |
| August 2017 | $52.63 | $59.90 |
| July 2017 | $55.26 | $63.10 |
| June 2017 | $52.89 | $60.40 |
| May 2017 | $55.22 | $63.25 |
| April 2017 | $57.27 | $65.60 |
| March 2017 | $56.83 | $65.30 |
| February 2017 | $65.84 | $75.65 |
| January 2017 | $61.05 | $70.15 |
| December 2016 | $61.10 | $70.20 |
| November 2016 | $55.70 | $64 |
| October 2016 | $49.39 | $56.90 |
| September 2016 | $54.42 | $62.70 |
| August 2016 | $54.72 | $63.05 |
| July 2016 | $51.60 | $59.62 |
| June 2016 | $52.11 | $60.21 |
| May 2016 | $50 | $57.77 |
| April 2016 | $43.03 | $49.86 |
| March 2016 | $42.91 | $49.73 |
| February 2016 | $43.59 | $50.69 |
| January 2016 | $43.99 | $51.15 |
| December 2015 | $46.17 | $53.68 |
| November 2015 | $45.44 | $52.84 |
| October 2015 | $42.06 | $49.06 |
| September 2015 | $38.49 | $44.89 |
| August 2015 | $39.40 | $45.95 |
| July 2015 | $45.19 | $52.86 |
| June 2015 | $46.82 | $54.76 |
| May 2015 | $42.63 | $49.86 |
| April 2015 | $40.19 | $47.16 |
| March 2015 | $40.48 | $47.50 |
| February 2015 | $36.02 | $42.39 |
| January 2015 | $32.96 | $38.79 |
| December 2014 | $35.65 | $41.96 |
| November 2014 | $33.03 | $38.87 |
| October 2014 | $36.55 | $43.15 |
| September 2014 | $29.98 | $35.39 |
| August 2014 | $30.24 | $35.70 |
| July 2014 | $29.50 | $34.94 |
| June 2014 | $28.87 | $34.19 |
| May 2014 | $28.31 | $33.53 |
| April 2014 | $25.94 | $30.85 |
| March 2014 | $29.07 | $34.57 |
| February 2014 | $27.80 | $33.18 |
| January 2014 | $26.40 | $31.51 |
| December 2013 | $29.54 | $35.26 |
| November 2013 | $28.29 | $33.76 |
| October 2013 | $26.66 | $31.92 |
| September 2013 | $25.96 | $31.08 |
| August 2013 | $22.99 | $27.53 |
| July 2013 | $23.82 | $28.62 |
| June 2013 | $23.01 | $27.64 |
| May 2013 | $23.39 | $28.10 |
| April 2013 | $19.78 | $23.86 |
| March 2013 | $22.26 | $26.85 |
| February 2013 | $20.32 | $24.62 |
| January 2013 | $20.31 | $24.60 |
| December 2012 | $22.74 | $27.54 |
| November 2012 | $21.73 | $26.72 |
| October 2012 | $21.64 | $26.70 |
| September 2012 | $22.39 | $27.63 |
| August 2012 | $21.04 | $25.97 |
| July 2012 | $20.73 | $25.67 |
| June 2012 | $20.54 | $25.43 |
| May 2012 | $19.62 | $24.30 |
| April 2012 | $19.62 | $24.38 |
| March 2012 | $18.55 | $23.05 |
| February 2012 | $15.23 | $19.01 |
| January 2012 | $16.34 | $20.40 |
| December 2011 | $15.76 | $19.68 |
| November 2011 | $15.76 | $19.67 |
| October 2011 | $15.57 | $19.52 |
| September 2011 | $14.77 | $18.52 |
| August 2011 | $15.84 | $19.86 |
| July 2011 | $19.13 | $24.08 |
| June 2011 | $19.65 | $24.73 |
| May 2011 | $20.45 | $25.74 |
| April 2011 | $19.28 | $24.35 |
| March 2011 | $17.69 | $22.34 |
| February 2011 | $15.59 | $19.77 |
| January 2011 | $14.99 | $19 |
| December 2010 | $15.63 | $19.82 |
| November 2010 | $15.14 | $19.19 |
| October 2010 | $14.80 | $18.77 |
| September 2010 | $13.19 | $16.72 |
| August 2010 | $12.64 | $16.03 |
| July 2010 | $14.35 | $18.19 |
| June 2010 | $13.32 | $16.88 |
| May 2010 | $13.16 | $16.69 |
| April 2010 | $13.84 | $17.54 |
| March 2010 | $13.72 | $17.40 |
| February 2010 | $12.94 | $16.40 |
| January 2010 | $12.35 | $15.66 |
| December 2009 | $13.35 | $16.93 |
| November 2009 | $11.52 | $14.61 |
| October 2009 | $11.07 | $14.04 |
| September 2009 | $11.89 | $15.07 |
| August 2009 | $11.45 | $14.52 |
| July 2009 | $12.90 | $16.35 |
| June 2009 | $11.63 | $14.75 |
| May 2009 | $10.66 | $13.51 |
| April 2009 | $9.21 | $11.68 |
| March 2009 | $7.64 | $9.68 |
| February 2009 | $8.09 | $10.26 |
| January 2009 | $9.62 | $12.20 |
| December 2008 | $10.51 | $13.33 |
| November 2008 | $9.54 | $12.10 |
| October 2008 | $10.95 | $13.88 |
| September 2008 | $13.69 | $17.36 |
| August 2008 | $15.63 | $19.81 |
| July 2008 | $12.88 | $16.33 |
| June 2008 | $12.94 | $16.41 |
| May 2008 | $13.54 | $17.16 |
| April 2008 | $12.29 | $15.58 |
| March 2008 | $11.37 | $14.42 |
| February 2008 | $10.45 | $13.25 |
| January 2008 | $10.57 | $13.40 |
| December 2007 | $11.34 | $14.37 |
| November 2007 | $10.83 | $13.73 |
| October 2007 | $11.56 | $14.66 |
| September 2007 | $11.67 | $14.80 |
| August 2007 | $10.85 | $13.75 |
| July 2007 | $10.74 | $13.61 |
| June 2007 | $10.62 | $13.47 |
| May 2007 | $10.96 | $13.89 |
| April 2007 | $11.52 | $14.60 |
| March 2007 | $10.98 | $13.92 |
| February 2007 | $10.66 | $13.51 |
| January 2007 | $11.12 | $14.10 |
| December 2006 | $9.66 | $12.25 |
| November 2006 | $9.24 | $11.72 |
| October 2006 | $9.50 | $12.05 |
| September 2006 | $9.40 | $11.92 |
| August 2006 | $11.54 | $14.63 |
| July 2006 | $12.06 | $15.29 |
| June 2006 | $11.55 | $14.64 |
| May 2006 | $11.86 | $15.03 |
| April 2006 | $12.33 | $15.63 |
| March 2006 | $13.50 | $17.11 |
| February 2006 | $15.18 | $19.25 |
| January 2006 | $14.67 | $18.60 |
| December 2005 | $14.57 | $18.47 |
| November 2005 | $15.61 | $19.79 |
| October 2005 | $14.21 | $18.02 |
| September 2005 | $14.32 | $18.16 |
| August 2005 | $14.89 | $18.88 |
| July 2005 | $14.40 | $18.26 |
| June 2005 | $15.13 | $19.18 |
| May 2005 | $12.64 | $16.03 |
| April 2005 | $11.38 | $14.43 |
| March 2005 | $11.03 | $13.98 |
| February 2005 | $10.78 | $13.67 |
| January 2005 | $11.44 | $14.50 |
| December 2004 | $12.16 | $15.42 |
| November 2004 | $12.23 | $15.50 |
| October 2004 | $11.91 | $15.10 |
| September 2004 | $10.66 | $13.51 |
| August 2004 | $10.03 | $12.72 |
| July 2004 | $10.36 | $13.14 |
| June 2004 | $10.81 | $13.71 |
| May 2004 | $9.75 | $12.36 |
| April 2004 | $11.21 | $14.21 |
| March 2004 | $10.88 | $13.80 |
| February 2004 | $10.53 | $13.35 |
| January 2004 | $11.04 | $14 |
| December 2003 | $12.41 | $15.73 |
| November 2003 | $11.61 | $14.72 |
| October 2003 | $11.35 | $14.39 |
| September 2003 | $9.63 | $12.21 |
| August 2003 | $11.87 | $15.05 |
| July 2003 | $11.47 | $14.54 |
| June 2003 | $10.31 | $13.07 |
| May 2003 | $10.52 | $13.34 |
| April 2003 | $9.02 | $11.43 |
| March 2003 | $8.77 | $11.12 |
| February 2003 | $8.75 | $11.09 |
| January 2003 | $9.80 | $12.43 |
| December 2002 | $8.80 | $11.15 |
| November 2002 | $10.03 | $12.72 |
| October 2002 | $7.86 | $9.96 |
| September 2002 | $8.32 | $10.55 |
| August 2002 | $11.47 | $14.54 |
| July 2002 | $11.18 | $14.17 |
| June 2002 | $16.02 | $20.31 |
| May 2002 | $14.25 | $18.07 |
| April 2002 | $14.05 | $17.81 |
| March 2002 | $14.24 | $18.05 |
| February 2002 | $11.87 | $15.05 |
| January 2002 | $13.03 | $16.52 |
| December 2001 | $12.75 | $16.16 |
| November 2001 | $12.62 | $16 |
| October 2001 | $13.88 | $17.60 |
| September 2001 | $12.80 | $16.23 |
| August 2001 | $13.02 | $16.50 |
| July 2001 | $13.46 | $17.07 |
| June 2001 | $12.60 | $15.97 |
| May 2001 | $12.89 | $24.52 |
| April 2001 | $9.60 | $18.25 |
| March 2001 | $6.84 | $13 |
| February 2001 | $8.81 | $16.75 |
| January 2001 | $9.96 | $18.94 |
| December 2000 | $6.24 | $23.75 |
| November 2000 | $5 | $19 |
| October 2000 | $5 | $19 |
| September 2000 | $3.94 | $15 |
| August 2000 | $3.38 | $12.88 |
| July 2000 | $2.83 | $10.75 |
| June 2000 | $2.83 | $10.75 |
| May 2000 | $2.37 | $9 |
| April 2000 | $2.50 | $9.50 |
| March 2000 | $2.46 | $9.38 |
| February 2000 | $2.50 | $9.50 |
| January 2000 | $2.37 | $9 |
| December 1999 | $2.24 | $8.50 |
| November 1999 | $2.19 | $8.31 |
| October 1999 | $2.04 | $7.75 |
| September 1999 | $2.04 | $7.75 |
| August 1999 | $2.25 | $8.56 |
| July 1999 | $2.28 | $8.66 |
| June 1999 | $2.24 | $8.50 |
| May 1999 | $2.17 | $8.25 |
| April 1999 | $2.30 | $8.75 |
| March 1999 | $2.04 | $7.75 |
| February 1999 | $2.10 | $8 |
| January 1999 | $2.24 | $8.50 |
| December 1998 | $2.37 | $9 |
| November 1998 | $2.43 | $9.25 |
| October 1998 | $2.33 | $8.88 |
| September 1998 | $2.43 | $9.25 |
| August 1998 | $2.79 | $10.62 |
| July 1998 | $3.06 | $11.62 |
| June 1998 | $3.25 | $12.38 |
| May 1998 | $3.52 | $13.38 |
| April 1998 | $3.12 | $11.88 |
| March 1998 | $3.06 | $11.62 |
| February 1998 | $2.96 | $11.25 |
| January 1998 | $3.16 | $12 |
| December 1997 | $3.16 | $12 |
| November 1997 | $2.89 | $11 |
| October 1997 | $2.89 | $11 |
| September 1997 | $2.50 | $9.50 |
| August 1997 | $2.33 | $8.88 |
| July 1997 | $2.50 | $9.50 |
| June 1997 | $2.53 | $9.62 |
| May 1997 | $2.46 | $9.38 |
| April 1997 | $2.53 | $9.62 |
| March 1997 | $2.53 | $9.62 |
| February 1997 | $2.70 | $10.25 |
| January 1997 | $2.96 | $11.25 |
| December 1996 | $2.56 | $9.75 |
| November 1996 | $2.70 | $10.25 |
| October 1996 | $2.50 | $9.50 |
| September 1996 | $2.46 | $9.38 |
| August 1996 | $2.37 | $9 |
| July 1996 | $2.50 | $9.50 |
| June 1996 | $2.56 | $9.75 |
| May 1996 | $2.89 | $11 |
| April 1996 | $2.89 | $11 |
| March 1996 | $3.12 | $11.88 |
| February 1996 | $2.96 | $11.25 |
| January 1996 | $3.25 | $12.38 |
| December 1995 | $3.02 | $11.50 |
| November 1995 | $2.96 | $11.25 |
| October 1995 | $2.96 | $11.25 |
| September 1995 | $3.09 | $11.75 |
| August 1995 | $2.66 | $10.12 |
| July 1995 | $2.50 | $9.50 |
| June 1995 | $2.37 | $9 |
| May 1995 | $2.33 | $8.88 |
| April 1995 | $2.37 | $9 |
| March 1995 | $2.56 | $9.75 |
| February 1995 | $2.70 | $10.25 |
| January 1995 | $2.60 | $9.88 |
| December 1994 | $2.96 | $11.25 |
| November 1994 | $2.50 | $9.50 |
| October 1994 | $2.10 | $8 |
| September 1994 | $1.78 | $6.75 |
| August 1994 | $1.94 | $7.38 |
| July 1994 | $2 | $7.62 |
| June 1994 | $2 | $7.62 |
| May 1994 | $2.17 | $8.25 |
| April 1994 | $2.20 | $8.38 |
| March 1994 | $2.20 | $8.38 |
| February 1994 | $2.40 | $9.12 |
| January 1994 | $2.50 | $9.50 |
| December 1993 | $2.60 | $9.88 |
| November 1993 | $2.79 | $10.62 |
| October 1993 | $3.09 | $11.75 |
| September 1993 | $3.19 | $12.12 |
| August 1993 | $3.55 | $13.50 |
| July 1993 | $3.25 | $12.38 |
| June 1993 | $3.19 | $12.12 |
| May 1993 | $2.20 | $8.38 |
| April 1993 | $2.10 | $8 |
| March 1993 | $1.91 | $7.25 |
| February 1993 | $1.71 | $6.50 |
| January 1993 | $1.81 | $6.88 |
| December 1992 | $1.74 | $6.62 |
| November 1992 | $1.54 | $5.88 |
| October 1992 | $1.22 | $4.62 |
| September 1992 | $1.22 | $4.62 |
| August 1992 | $1.45 | $5.50 |
| July 1992 | $1.54 | $5.88 |
| June 1992 | $1.41 | $5.38 |
| May 1992 | $1.91 | $7.25 |
USPH
Price: $76.28
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.47%
Payout Ratio: 177.78%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 118.84
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 29122
Ebitda: 15.4 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 4.07%
DGR5: 22.80%
DGR10: 19.95%