U.S. Physical Therapy, Inc. ( USPH) - Price History
Monthly price history for USPH (U.S. Physical Therapy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $85.98 | $85.98 |
| September 2026 | $85.73 | $85.73 |
| August 2026 | $77.74 | $77.74 |
| July 2026 | $78.59 | $79.06 |
| June 2026 | $68.28 | $68.68 |
| May 2026 | $63.88 | $64.26 |
| April 2026 | $70.28 | $71.22 |
| March 2026 | $73.97 | $74.96 |
| February 2026 | $81.38 | $82.96 |
| January 2026 | $82.28 | $83.87 |
| December 2025 | $76.61 | $78.09 |
| November 2025 | $72.45 | $73.85 |
| October 2025 | $84.10 | $86.27 |
| September 2025 | $82.81 | $84.95 |
| August 2025 | $80.80 | $82.89 |
| July 2025 | $70.93 | $73.15 |
| June 2025 | $75.83 | $78.20 |
| May 2025 | $72.71 | $74.99 |
| April 2025 | $68.54 | $71.11 |
| March 2025 | $69.74 | $72.36 |
| February 2025 | $77.64 | $81.02 |
| January 2025 | $85 | $88.71 |
| December 2024 | $85 | $88.71 |
| November 2024 | $94.63 | $98.76 |
| October 2024 | $76.46 | $80.18 |
| September 2024 | $80.70 | $84.63 |
| August 2024 | $81.62 | $85.60 |
| July 2024 | $92.48 | $97.50 |
| June 2024 | $87.66 | $92.42 |
| May 2024 | $97.28 | $102.57 |
| April 2024 | $95.88 | $101.51 |
| March 2024 | $106.61 | $112.87 |
| February 2024 | $99.95 | $106.27 |
| January 2024 | $86.78 | $92.26 |
| December 2023 | $87.60 | $93.14 |
| November 2023 | $79.98 | $85.03 |
| October 2023 | $78.72 | $84.11 |
| September 2023 | $85.85 | $91.73 |
| August 2023 | $94.37 | $100.83 |
| July 2023 | $108.36 | $116.27 |
| June 2023 | $113.13 | $121.39 |
| May 2023 | $95.20 | $102.15 |
| April 2023 | $98.83 | $106.46 |
| March 2023 | $90.89 | $97.91 |
| February 2023 | $93.65 | $101.33 |
| January 2023 | $91.63 | $99.15 |
| December 2022 | $74.89 | $81.03 |
| November 2022 | $79.86 | $86.41 |
| October 2022 | $81.67 | $88.80 |
| September 2022 | $69.92 | $76.02 |
| August 2022 | $75.98 | $82.61 |
| July 2022 | $118.80 | $129.78 |
| June 2022 | $99.96 | $109.20 |
| May 2022 | $103.07 | $112.59 |
| April 2022 | $94.61 | $103.77 |
| March 2022 | $90.67 | $99.45 |
| February 2022 | $83.49 | $91.97 |
| January 2022 | $87.85 | $96.77 |
| December 2021 | $86.74 | $95.55 |
| November 2021 | $78.05 | $85.98 |
| October 2021 | $97.56 | $107.86 |
| September 2021 | $100.04 | $110.60 |
| August 2021 | $106.19 | $117.40 |
| July 2021 | $106.50 | $118.16 |
| June 2021 | $104.44 | $115.87 |
| May 2021 | $104.88 | $116.36 |
| April 2021 | $101.04 | $112.45 |
| March 2021 | $93.54 | $104.10 |
| February 2021 | $105.04 | $117.24 |
| January 2021 | $107.82 | $120.34 |
| December 2020 | $107.74 | $120.25 |
| November 2020 | $95.16 | $106.22 |
| October 2020 | $71.07 | $79.33 |
| September 2020 | $77.84 | $86.88 |
| August 2020 | $79.65 | $88.90 |
| July 2020 | $74.42 | $83.06 |
| June 2020 | $72.59 | $81.02 |
| May 2020 | $66.42 | $74.14 |
| April 2020 | $67.64 | $75.50 |
| March 2020 | $61.82 | $69 |
| February 2020 | $93.05 | $104.22 |
| January 2020 | $104.59 | $117.14 |
| December 2019 | $102.10 | $114.35 |
| November 2019 | $104.34 | $116.86 |
| October 2019 | $125.98 | $141.47 |
| September 2019 | $116.26 | $130.55 |
| August 2019 | $118.90 | $133.52 |
| July 2019 | $114.69 | $129.08 |
| June 2019 | $108.91 | $122.57 |
| May 2019 | $99.26 | $111.71 |
| April 2019 | $103.26 | $116.49 |
| March 2019 | $93.10 | $105.03 |
| February 2019 | $97.48 | $110.24 |
| January 2019 | $93.63 | $105.89 |
| December 2018 | $90.50 | $102.35 |
| November 2018 | $105.22 | $118.99 |
| October 2018 | $94.89 | $107.52 |
| September 2018 | $104.66 | $118.60 |
| August 2018 | $110.53 | $125.25 |
| July 2018 | $92.25 | $104.75 |
| June 2018 | $84.55 | $96 |
| May 2018 | $82.21 | $93.35 |
| April 2018 | $80.16 | $91.25 |
| March 2018 | $71.42 | $81.30 |
| February 2018 | $67.89 | $77.50 |
| January 2018 | $66.54 | $75.95 |
| December 2017 | $63.25 | $72.20 |
| November 2017 | $63.99 | $73.05 |
| October 2017 | $59.35 | $67.95 |
| September 2017 | $53.67 | $61.45 |
| August 2017 | $52.32 | $59.90 |
| July 2017 | $54.93 | $63.10 |
| June 2017 | $52.58 | $60.40 |
| May 2017 | $54.89 | $63.25 |
| April 2017 | $56.93 | $65.60 |
| March 2017 | $56.50 | $65.30 |
| February 2017 | $65.45 | $75.65 |
| January 2017 | $60.69 | $70.15 |
| December 2016 | $60.74 | $70.20 |
| November 2016 | $55.37 | $64 |
| October 2016 | $49.10 | $56.90 |
| September 2016 | $54.10 | $62.70 |
| August 2016 | $54.40 | $63.05 |
| July 2016 | $51.30 | $59.62 |
| June 2016 | $51.81 | $60.21 |
| May 2016 | $49.71 | $57.77 |
| April 2016 | $42.77 | $49.86 |
| March 2016 | $42.66 | $49.73 |
| February 2016 | $43.34 | $50.69 |
| January 2016 | $43.73 | $51.15 |
| December 2015 | $45.89 | $53.68 |
| November 2015 | $45.18 | $52.84 |
| October 2015 | $41.82 | $49.06 |
| September 2015 | $38.26 | $44.89 |
| August 2015 | $39.16 | $45.95 |
| July 2015 | $44.92 | $52.86 |
| June 2015 | $46.54 | $54.76 |
| May 2015 | $42.38 | $49.86 |
| April 2015 | $39.96 | $47.16 |
| March 2015 | $40.24 | $47.50 |
| February 2015 | $35.80 | $42.39 |
| January 2015 | $32.76 | $38.79 |
| December 2014 | $35.44 | $41.96 |
| November 2014 | $32.83 | $38.87 |
| October 2014 | $36.34 | $43.15 |
| September 2014 | $29.80 | $35.39 |
| August 2014 | $30.06 | $35.70 |
| July 2014 | $29.32 | $34.94 |
| June 2014 | $28.70 | $34.19 |
| May 2014 | $28.14 | $33.53 |
| April 2014 | $25.79 | $30.85 |
| March 2014 | $28.90 | $34.57 |
| February 2014 | $27.64 | $33.18 |
| January 2014 | $26.24 | $31.51 |
| December 2013 | $29.37 | $35.26 |
| November 2013 | $28.12 | $33.76 |
| October 2013 | $26.50 | $31.92 |
| September 2013 | $25.80 | $31.08 |
| August 2013 | $22.86 | $27.53 |
| July 2013 | $23.68 | $28.62 |
| June 2013 | $22.87 | $27.64 |
| May 2013 | $23.25 | $28.10 |
| April 2013 | $19.66 | $23.86 |
| March 2013 | $22.13 | $26.85 |
| February 2013 | $20.20 | $24.62 |
| January 2013 | $20.19 | $24.60 |
| December 2012 | $22.60 | $27.54 |
| November 2012 | $21.60 | $26.72 |
| October 2012 | $21.51 | $26.70 |
| September 2012 | $22.26 | $27.63 |
| August 2012 | $20.92 | $25.97 |
| July 2012 | $20.61 | $25.67 |
| June 2012 | $20.42 | $25.43 |
| May 2012 | $19.51 | $24.30 |
| April 2012 | $19.50 | $24.38 |
| March 2012 | $18.44 | $23.05 |
| February 2012 | $15.14 | $19.01 |
| January 2012 | $16.24 | $20.40 |
| December 2011 | $15.67 | $19.68 |
| November 2011 | $15.66 | $19.67 |
| October 2011 | $15.48 | $19.52 |
| September 2011 | $14.69 | $18.52 |
| August 2011 | $15.75 | $19.86 |
| July 2011 | $19.02 | $24.08 |
| June 2011 | $19.53 | $24.73 |
| May 2011 | $20.33 | $25.74 |
| April 2011 | $19.17 | $24.35 |
| March 2011 | $17.59 | $22.34 |
| February 2011 | $15.50 | $19.77 |
| January 2011 | $14.90 | $19 |
| December 2010 | $15.54 | $19.82 |
| November 2010 | $15.05 | $19.19 |
| October 2010 | $14.72 | $18.77 |
| September 2010 | $13.11 | $16.72 |
| August 2010 | $12.57 | $16.03 |
| July 2010 | $14.26 | $18.19 |
| June 2010 | $13.24 | $16.88 |
| May 2010 | $13.09 | $16.69 |
| April 2010 | $13.75 | $17.54 |
| March 2010 | $13.64 | $17.40 |
| February 2010 | $12.86 | $16.40 |
| January 2010 | $12.28 | $15.66 |
| December 2009 | $13.28 | $16.93 |
| November 2009 | $11.46 | $14.61 |
| October 2009 | $11.01 | $14.04 |
| September 2009 | $11.82 | $15.07 |
| August 2009 | $11.39 | $14.52 |
| July 2009 | $12.82 | $16.35 |
| June 2009 | $11.57 | $14.75 |
| May 2009 | $10.59 | $13.51 |
| April 2009 | $9.16 | $11.68 |
| March 2009 | $7.59 | $9.68 |
| February 2009 | $8.04 | $10.26 |
| January 2009 | $9.57 | $12.20 |
| December 2008 | $10.45 | $13.33 |
| November 2008 | $9.49 | $12.10 |
| October 2008 | $10.88 | $13.88 |
| September 2008 | $13.61 | $17.36 |
| August 2008 | $15.53 | $19.81 |
| July 2008 | $12.80 | $16.33 |
| June 2008 | $12.87 | $16.41 |
| May 2008 | $13.46 | $17.16 |
| April 2008 | $12.22 | $15.58 |
| March 2008 | $11.31 | $14.42 |
| February 2008 | $10.39 | $13.25 |
| January 2008 | $10.51 | $13.40 |
| December 2007 | $11.27 | $14.37 |
| November 2007 | $10.77 | $13.73 |
| October 2007 | $11.50 | $14.66 |
| September 2007 | $11.60 | $14.80 |
| August 2007 | $10.78 | $13.75 |
| July 2007 | $10.67 | $13.61 |
| June 2007 | $10.56 | $13.47 |
| May 2007 | $10.89 | $13.89 |
| April 2007 | $11.45 | $14.60 |
| March 2007 | $10.92 | $13.92 |
| February 2007 | $10.59 | $13.51 |
| January 2007 | $11.06 | $14.10 |
| December 2006 | $9.60 | $12.25 |
| November 2006 | $9.19 | $11.72 |
| October 2006 | $9.45 | $12.05 |
| September 2006 | $9.35 | $11.92 |
| August 2006 | $11.47 | $14.63 |
| July 2006 | $11.99 | $15.29 |
| June 2006 | $11.48 | $14.64 |
| May 2006 | $11.78 | $15.03 |
| April 2006 | $12.26 | $15.63 |
| March 2006 | $13.42 | $17.11 |
| February 2006 | $15.09 | $19.25 |
| January 2006 | $14.58 | $18.60 |
| December 2005 | $14.48 | $18.47 |
| November 2005 | $15.52 | $19.79 |
| October 2005 | $14.13 | $18.02 |
| September 2005 | $14.24 | $18.16 |
| August 2005 | $14.80 | $18.88 |
| July 2005 | $14.32 | $18.26 |
| June 2005 | $15.04 | $19.18 |
| May 2005 | $12.57 | $16.03 |
| April 2005 | $11.32 | $14.43 |
| March 2005 | $10.96 | $13.98 |
| February 2005 | $10.72 | $13.67 |
| January 2005 | $11.37 | $14.50 |
| December 2004 | $12.09 | $15.42 |
| November 2004 | $12.15 | $15.50 |
| October 2004 | $11.84 | $15.10 |
| September 2004 | $10.59 | $13.51 |
| August 2004 | $9.97 | $12.72 |
| July 2004 | $10.30 | $13.14 |
| June 2004 | $10.75 | $13.71 |
| May 2004 | $9.69 | $12.36 |
| April 2004 | $11.14 | $14.21 |
| March 2004 | $10.82 | $13.80 |
| February 2004 | $10.47 | $13.35 |
| January 2004 | $10.98 | $14 |
| December 2003 | $12.33 | $15.73 |
| November 2003 | $11.54 | $14.72 |
| October 2003 | $11.28 | $14.39 |
| September 2003 | $9.57 | $12.21 |
| August 2003 | $11.80 | $15.05 |
| July 2003 | $11.40 | $14.54 |
| June 2003 | $10.25 | $13.07 |
| May 2003 | $10.46 | $13.34 |
| April 2003 | $8.96 | $11.43 |
| March 2003 | $8.72 | $11.12 |
| February 2003 | $8.70 | $11.09 |
| January 2003 | $9.75 | $12.43 |
| December 2002 | $8.74 | $11.15 |
| November 2002 | $9.97 | $12.72 |
| October 2002 | $7.81 | $9.96 |
| September 2002 | $8.27 | $10.55 |
| August 2002 | $11.40 | $14.54 |
| July 2002 | $11.11 | $14.17 |
| June 2002 | $15.93 | $20.31 |
| May 2002 | $14.17 | $18.07 |
| April 2002 | $13.96 | $17.81 |
| March 2002 | $14.15 | $18.05 |
| February 2002 | $11.80 | $15.05 |
| January 2002 | $12.95 | $16.52 |
| December 2001 | $12.67 | $16.16 |
| November 2001 | $12.55 | $16 |
| October 2001 | $13.80 | $17.60 |
| September 2001 | $12.73 | $16.23 |
| August 2001 | $12.94 | $16.50 |
| July 2001 | $13.38 | $17.07 |
| June 2001 | $12.52 | $15.97 |
| May 2001 | $12.82 | $24.52 |
| April 2001 | $9.54 | $18.25 |
| March 2001 | $6.80 | $13 |
| February 2001 | $8.76 | $16.75 |
| January 2001 | $9.90 | $18.94 |
| December 2000 | $6.21 | $23.75 |
| November 2000 | $4.97 | $19 |
| October 2000 | $4.97 | $19 |
| September 2000 | $3.92 | $15 |
| August 2000 | $3.36 | $12.88 |
| July 2000 | $2.81 | $10.75 |
| June 2000 | $2.81 | $10.75 |
| May 2000 | $2.35 | $9 |
| April 2000 | $2.48 | $9.50 |
| March 2000 | $2.45 | $9.38 |
| February 2000 | $2.48 | $9.50 |
| January 2000 | $2.35 | $9 |
| December 1999 | $2.22 | $8.50 |
| November 1999 | $2.17 | $8.31 |
| October 1999 | $2.03 | $7.75 |
| September 1999 | $2.03 | $7.75 |
| August 1999 | $2.24 | $8.56 |
| July 1999 | $2.26 | $8.66 |
| June 1999 | $2.22 | $8.50 |
| May 1999 | $2.16 | $8.25 |
| April 1999 | $2.29 | $8.75 |
| March 1999 | $2.03 | $7.75 |
| February 1999 | $2.09 | $8 |
| January 1999 | $2.22 | $8.50 |
| December 1998 | $2.35 | $9 |
| November 1998 | $2.42 | $9.25 |
| October 1998 | $2.32 | $8.88 |
| September 1998 | $2.42 | $9.25 |
| August 1998 | $2.78 | $10.62 |
| July 1998 | $3.04 | $11.62 |
| June 1998 | $3.24 | $12.38 |
| May 1998 | $3.50 | $13.38 |
| April 1998 | $3.10 | $11.88 |
| March 1998 | $3.04 | $11.62 |
| February 1998 | $2.94 | $11.25 |
| January 1998 | $3.14 | $12 |
| December 1997 | $3.14 | $12 |
| November 1997 | $2.88 | $11 |
| October 1997 | $2.88 | $11 |
| September 1997 | $2.48 | $9.50 |
| August 1997 | $2.32 | $8.88 |
| July 1997 | $2.48 | $9.50 |
| June 1997 | $2.52 | $9.62 |
| May 1997 | $2.45 | $9.38 |
| April 1997 | $2.52 | $9.62 |
| March 1997 | $2.52 | $9.62 |
| February 1997 | $2.68 | $10.25 |
| January 1997 | $2.94 | $11.25 |
| December 1996 | $2.55 | $9.75 |
| November 1996 | $2.68 | $10.25 |
| October 1996 | $2.48 | $9.50 |
| September 1996 | $2.45 | $9.38 |
| August 1996 | $2.35 | $9 |
| July 1996 | $2.48 | $9.50 |
| June 1996 | $2.55 | $9.75 |
| May 1996 | $2.88 | $11 |
| April 1996 | $2.88 | $11 |
| March 1996 | $3.10 | $11.88 |
| February 1996 | $2.94 | $11.25 |
| January 1996 | $3.24 | $12.38 |
| December 1995 | $3.01 | $11.50 |
| November 1995 | $2.94 | $11.25 |
| October 1995 | $2.94 | $11.25 |
| September 1995 | $3.07 | $11.75 |
| August 1995 | $2.65 | $10.12 |
| July 1995 | $2.48 | $9.50 |
| June 1995 | $2.35 | $9 |
| May 1995 | $2.32 | $8.88 |
| April 1995 | $2.35 | $9 |
| March 1995 | $2.55 | $9.75 |
| February 1995 | $2.68 | $10.25 |
| January 1995 | $2.58 | $9.88 |
| December 1994 | $2.94 | $11.25 |
| November 1994 | $2.48 | $9.50 |
| October 1994 | $2.09 | $8 |
| September 1994 | $1.76 | $6.75 |
| August 1994 | $1.93 | $7.38 |
| July 1994 | $1.99 | $7.62 |
| June 1994 | $1.99 | $7.62 |
| May 1994 | $2.16 | $8.25 |
| April 1994 | $2.19 | $8.38 |
| March 1994 | $2.19 | $8.38 |
| February 1994 | $2.38 | $9.12 |
| January 1994 | $2.48 | $9.50 |
| December 1993 | $2.58 | $9.88 |
| November 1993 | $2.78 | $10.62 |
| October 1993 | $3.07 | $11.75 |
| September 1993 | $3.17 | $12.12 |
| August 1993 | $3.53 | $13.50 |
| July 1993 | $3.24 | $12.38 |
| June 1993 | $3.17 | $12.12 |
| May 1993 | $2.19 | $8.38 |
| April 1993 | $2.09 | $8 |
| March 1993 | $1.90 | $7.25 |
| February 1993 | $1.70 | $6.50 |
| January 1993 | $1.80 | $6.88 |
| December 1992 | $1.73 | $6.62 |
| November 1992 | $1.54 | $5.88 |
| October 1992 | $1.21 | $4.62 |
| September 1992 | $1.21 | $4.62 |
| August 1992 | $1.44 | $5.50 |
| July 1992 | $1.54 | $5.88 |
| June 1992 | $1.40 | $5.38 |
| May 1992 | $1.90 | $7.25 |
USPH
Price: $85.98
52 week price:
Dividend Yield: 2.19%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 177.78%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 480.41
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 29122
Ebitda: 15.4 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 3.61%
DGR5: 26.82%
DGR10: 16.03%