Us Physicalrapy Stock Price History

USPH Stock  USD 85.78  0.20  0.23%   
Below is the normalized historical share price chart for US Physicalrapy extending back to May 29, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of US Physicalrapy stands at 85.78, as last reported on the 16th of August 2025, with the highest price reaching 86.25 and the lowest price hitting 84.00 during the day.
IPO Date
28th of May 1992
200 Day MA
81.6001
50 Day MA
77.4644
Beta
1.448
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in USPH Stock, it is important to understand the factors that can impact its price. US Physicalrapy is very steady at the moment. US Physicalrapy retains Efficiency (Sharpe Ratio) of 0.06, which indicates the firm had a 0.06 % return per unit of price deviation over the last 3 months. We have found thirty technical indicators for US Physicalrapy, which you can use to evaluate the volatility of the company. Please validate US Physicalrapy's Mean Deviation of 1.6, downside deviation of 1.86, and Risk Adjusted Performance of 0.0622 to confirm if the risk estimate we provide is consistent with the expected return of 0.16%.
As of now, US Physicalrapy's Sale Purchase Of Stock is increasing as compared to previous years. . The US Physicalrapy's current Price To Sales Ratio is estimated to increase to 2.96. The US Physicalrapy's current Price Earnings Ratio is estimated to increase to 53.03. USPH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.06

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsUSPH
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.65
  actual daily
23
77% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average US Physicalrapy is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of US Physicalrapy by adding it to a well-diversified portfolio.
Price Book
2.6106
Enterprise Value Ebitda
15.5672
Price Sales
1.8059
Shares Float
14.9 M
Dividend Share
1.78

US Physicalrapy Stock Price History Chart

There are several ways to analyze USPH Stock price data. The simplest method is using a basic USPH candlestick price chart, which shows US Physicalrapy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 13, 202588.52
Lowest PriceAugust 1, 202569.98

US Physicalrapy August 16, 2025 Stock Price Synopsis

Various analyses of US Physicalrapy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell USPH Stock. It can be used to describe the percentage change in the price of US Physicalrapy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of USPH Stock.
US Physicalrapy Price Daily Balance Of Power(0.09)
US Physicalrapy Price Action Indicator 0.55 
US Physicalrapy Price Rate Of Daily Change 1.00 

US Physicalrapy August 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in USPH Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use US Physicalrapy intraday prices and daily technical indicators to check the level of noise trading in USPH Stock and then apply it to test your longer-term investment strategies against USPH.

USPH Stock Price History Data

The price series of US Physicalrapy for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 18.54 with a coefficient of variation of 5.24. The daily prices for the period are distributed with arithmetic mean of 77.17. The median price for the last 90 days is 76.48. The company experienced 3:2 stock split on 29th of June 2001. US Physicalrapy paid out dividends to its shareholders on 2025-08-22.
OpenHighLowCloseVolume
08/16/2025
 85.50  86.25  84.00  85.78 
08/15/2025
 85.50  86.25  84.00  85.78  218,542 
08/14/2025
 87.39  88.00  85.68  85.98  137,417 
08/13/2025 88.04  89.00  87.20  88.52  130,736 
08/12/2025 87.87  88.31  86.13  87.49  207,943 
08/11/2025 87.35  87.37  85.83  86.71  218,400 
08/08/2025 83.02  87.68  81.04  87.68  294,510 
08/07/2025
 79.52  86.98  79.52  83.75  535,676 
08/06/2025 71.42  73.02  70.58  72.69  152,448 
08/05/2025 70.18  72.55  70.18  72.02  175,536 
08/04/2025
 70.01  71.53  69.80  70.36  155,700 
08/01/2025 73.06  74.02  69.96  69.98  151,519 
07/31/2025
 74.12  74.76  72.58  73.15  183,861 
07/30/2025
 75.49  76.34  74.33  74.85  277,477 
07/29/2025
 75.90  76.69  75.64  75.64  258,239 
07/28/2025
 74.44  75.54  73.87  75.33  107,914 
07/25/2025
 74.59  74.59  72.97  74.25  102,649 
07/24/2025 74.82  74.94  74.00  74.33  164,589 
07/23/2025 75.55  76.00  74.05  75.53  116,404 
07/22/2025
 75.31  76.69  74.81  75.03  172,920 
07/21/2025
 74.48  75.15  74.34  74.94  132,071 
07/18/2025
 75.25  75.25  73.81  74.00  130,598 
07/17/2025
 73.59  75.49  73.55  74.95  135,029 
07/16/2025
 73.58  74.24  72.74  73.73  205,794 
07/15/2025 74.26  75.11  72.57  73.16  257,461 
07/14/2025
 74.04  75.05  72.19  73.77  274,300 
07/11/2025
 75.86  76.48  73.82  74.50  154,717 
07/10/2025
 76.61  76.81  74.30  76.27  224,400 
07/09/2025
 77.50  77.50  75.08  76.48  196,333 
07/08/2025
 79.31  80.55  76.41  76.75  257,989 
07/07/2025
 81.23  81.91  79.16  79.36  259,777 
07/03/2025
 81.06  82.18  79.51  82.14  159,000 
07/02/2025
 80.53  81.59  79.45  80.67  246,869 
07/01/2025
 77.90  80.97  77.59  80.61  207,762 
06/30/2025
 79.55  79.55  77.07  78.20  208,603 
06/27/2025
 79.13  80.31  77.83  79.03  409,680 
06/26/2025
 78.75  79.61  76.70  78.69  218,845 
06/25/2025
 78.79  79.13  77.00  78.43  327,100 
06/24/2025
 76.45  79.20  75.19  79.04  350,207 
06/23/2025
 74.37  75.66  73.40  75.64  242,900 
06/20/2025
 74.19  74.88  73.77  74.28  213,100 
06/18/2025
 74.14  75.13  73.60  73.79  124,174 
06/17/2025
 76.01  77.24  74.39  74.45  219,322 
06/16/2025
 76.90  78.01  76.72  77.34  264,900 
06/13/2025
 77.18  77.43  76.50  77.00  362,464 
06/12/2025 78.06  78.77  77.28  78.14  393,266 
06/11/2025
 79.18  79.86  77.92  78.16  164,716 
06/10/2025
 79.11  80.08  78.30  79.00  176,319 
06/09/2025
 78.34  78.82  76.86  78.58  180,611 
06/06/2025
 76.70  78.19  75.67  77.25  171,979 
06/05/2025
 74.81  75.93  73.81  75.80  221,299 
06/04/2025 74.02  75.63  73.80  74.77  160,865 
06/03/2025
 74.38  75.56  73.55  73.98  146,364 
06/02/2025
 74.70  75.43  73.93  74.19  80,465 
05/30/2025
 75.52  75.81  73.98  74.99  94,708 
05/29/2025
 76.16  76.50  74.75  75.60  48,923 
05/28/2025
 76.53  77.14  74.93  75.42  80,253 
05/27/2025
 74.94  76.51  73.96  76.48  68,723 
05/23/2025
 74.18  75.62  73.20  73.89  107,200 
05/22/2025
 76.24  76.42  74.81  74.95  107,400 
05/21/2025 77.96  78.11  76.47  76.82  84,200 

About US Physicalrapy Stock history

US Physicalrapy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for USPH is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in US Physicalrapy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing US Physicalrapy stock prices may prove useful in developing a viable investing in US Physicalrapy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding15.1 M13 M
Net Income Applicable To Common Shares33.7 M19.8 M

US Physicalrapy Stock Technical Analysis

US Physicalrapy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of US Physicalrapy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of US Physicalrapy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

US Physicalrapy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for US Physicalrapy's price direction in advance. Along with the technical and fundamental analysis of USPH Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of USPH to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for USPH Stock analysis

When running US Physicalrapy's price analysis, check to measure US Physicalrapy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy US Physicalrapy is operating at the current time. Most of US Physicalrapy's value examination focuses on studying past and present price action to predict the probability of US Physicalrapy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move US Physicalrapy's price. Additionally, you may evaluate how the addition of US Physicalrapy to your portfolios can decrease your overall portfolio volatility.
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities