5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+3.97%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $96.62 | $100.12 (3.62%) | $101.18 | $96.25 | 134.85 K | $1.50 B |
| 11/05/2026 | $94.00 | $97.20 (3.4%) | $100.98 | $94.00 | 309.31 K | $1.45 B |
| 11/04/2026 | $86.72 | $89.18 (2.84%) | $89.91 | $86.69 | 283.26 K | $1.33 B |
| 11/03/2026 | $84.95 | $84.74 (-0.25%) | $86.60 | $84.62 | 191.15 K | $1.26 B |
| 11/02/2026 | $86.40 | $84.90 (-1.74%) | $86.62 | $84.26 | 334.71 K | $1.27 B |
| 10/30/2026 | $87.26 | $85.83 (-1.64%) | $87.62 | $85.19 | 146.43 K | $1.29 B |
| 10/29/2026 | $86.45 | $86.57 (0.14%) | $86.92 | $85.73 | 105.20 K | $1.30 B |
| 10/28/2026 | $86.35 | $85.32 (-1.19%) | $88.35 | $85.13 | 187.30 K | $1.29 B |
| 10/27/2026 | $88.45 | $87.34 (-1.25%) | $88.93 | $86.58 | 187.95 K | $1.32 B |
| 10/26/2026 | $88.98 | $88.65 (-0.37%) | $89.98 | $88.58 | 76.20 K | $1.34 B |
| 10/23/2026 | $88.16 | $88.53 (0.42%) | $88.86 | $85.44 | 102.91 K | $1.33 B |
| 10/22/2026 | $86.71 | $88.73 (2.33%) | $88.87 | $86.30 | 129.98 K | $1.34 B |
| 10/21/2026 | $86.61 | $86.28 (-0.38%) | $87.75 | $79.76 | 117.41 K | $1.30 B |
| 10/20/2026 | $84.20 | $87.02 (3.35%) | $87.17 | $84.20 | 177.25 K | $1.31 B |
| 10/19/2026 | $85.50 | $83.91 (-1.86%) | $86.35 | $83.83 | 133.43 K | $1.26 B |
| 10/16/2026 | $86.37 | $85.71 (-0.76%) | $86.66 | $84.90 | 246.00 K | $1.29 B |
| 10/15/2026 | $85.91 | $85.98 (0.08%) | $87.41 | $84.18 | 302.80 K | $1.30 B |
| 10/14/2026 | $84.96 | $84.91 (-0.06%) | $86.17 | $82.26 | 119.80 K | $1.28 B |
| 10/13/2026 | $86.33 | $85.44 (-1.03%) | $86.69 | $85.36 | 104.09 K | $1.29 B |
| 10/12/2026 | $84.27 | $85.93 (1.97%) | $86.32 | $84.27 | 104.45 K | $1.29 B |
| 10/09/2026 | $84.09 | $84.67 (0.69%) | $85.55 | $83.46 | 143.50 K | $1.28 B |
| 10/08/2026 | $82.74 | $83.52 (0.94%) | $84.39 | $82.51 | 177.33 K | $1.26 B |
| 10/07/2026 | $82.81 | $82.96 (0.18%) | $84.97 | $82.73 | 233.95 K | $1.25 B |
| 10/06/2026 | $84.72 | $83.63 (-1.29%) | $85.85 | $82.80 | 190.47 K | $1.26 B |
| 10/05/2026 | $84.13 | $83.96 (-0.2%) | $84.57 | $82.87 | 243.92 K | $1.27 B |
| 10/02/2026 | $83.21 | $83.72 (0.61%) | $84.69 | $82.55 | 239.78 K | $1.26 B |
| 10/01/2026 | $85.58 | $82.60 (-3.48%) | $85.92 | $82.60 | 140.80 K | $1.24 B |
| 09/30/2026 | $86.46 | $85.73 (-0.84%) | $87.22 | $85.72 | 137.61 K | $1.29 B |
| 09/29/2026 | $85.66 | $86.15 (0.57%) | $86.39 | $84.63 | 208.18 K | $1.30 B |
| 09/28/2026 | $85.21 | $86.09 (1.03%) | $87.37 | $84.88 | 196.53 K | $1.30 B |
| 09/25/2026 | $83.76 | $84.84 (1.29%) | $85.31 | $83.76 | 130.58 K | $1.28 B |
| 09/24/2026 | $82.68 | $83.76 (1.31%) | $84.88 | $82.68 | 175.70 K | $1.26 B |
| 09/23/2026 | $83.24 | $82.65 (-0.71%) | $83.96 | $81.86 | 133.18 K | $1.25 B |
| 09/22/2026 | $83.27 | $83.17 (-0.12%) | $85.26 | $82.42 | 217.02 K | $1.25 B |
| 09/21/2026 | $82.23 | $82.45 (0.27%) | $83.35 | $81.90 | 169.80 K | $1.24 B |
| 09/18/2026 | $82.73 | $82.47 (-0.31%) | $83.27 | $81.35 | 336.80 K | $1.24 B |
| 09/17/2026 | $83.56 | $83.08 (-0.57%) | $84.49 | $82.09 | 190.73 K | $1.25 B |
| 09/16/2026 | $81.48 | $83.39 (2.34%) | $84.08 | $79.01 | 173.94 K | $1.26 B |
| 09/15/2026 | $81.11 | $81.75 (0.79%) | $82.71 | $79.20 | 308.40 K | $1.23 B |
| 09/14/2026 | $78.40 | $80.52 (2.7%) | $81.11 | $76.42 | 195.44 K | $1.21 B |
| 09/11/2026 | $79.10 | $78.72 (-0.48%) | $79.60 | $78.05 | 184.72 K | $1.19 B |
| 09/10/2026 | $78.20 | $77.71 (-0.63%) | $79.19 | $76.97 | 115.80 K | $1.17 B |
| 09/09/2026 | $77.97 | $77.87 (-0.13%) | $78.60 | $77.32 | 135.72 K | $1.17 B |
| 09/08/2026 | $78.39 | $78.71 (0.41%) | $79.57 | $77.92 | 164.33 K | $1.19 B |
| 09/04/2026 | $78.41 | $79.35 (1.2%) | $79.74 | $77.77 | 91.80 K | $1.20 B |
| 09/03/2026 | $79.21 | $78.64 (-0.72%) | $79.42 | $77.74 | 164.62 K | $1.19 B |
| 09/02/2026 | $78.05 | $78.24 (0.24%) | $79.05 | $77.62 | 100.10 K | $1.18 B |
| 09/01/2026 | $77.94 | $77.75 (-0.24%) | $79.94 | $77.38 | 131.30 K | $1.17 B |
| 08/31/2026 | $78.35 | $77.74 (-0.78%) | $79.49 | $77.49 | 184.80 K | $1.17 B |
| 08/28/2026 | $79.73 | $78.63 (-1.38%) | $80.36 | $78.18 | 98.80 K | $1.18 B |
| 08/27/2026 | $77.04 | $79.10 (2.67%) | $79.74 | $76.81 | 158.10 K | $1.19 B |
| 08/26/2026 | $76.96 | $78.27 (1.7%) | $79.08 | $76.74 | 192.13 K | $1.18 B |
| 08/25/2026 | $77.28 | $77.32 (0.05%) | $78.50 | $76.43 | 152.23 K | $1.17 B |
| 08/24/2026 | $78.90 | $77.38 (-1.93%) | $79.37 | $76.91 | 171.05 K | $1.17 B |
| 08/21/2026 | $77.82 | $78.21 (0.5%) | $79.68 | $77.07 | 168.94 K | $1.18 B |
| 08/20/2026 | $78.29 | $78.00 (-0.37%) | $79.53 | $77.98 | 132.04 K | $1.18 B |
| 08/19/2026 | $79.05 | $79.21 (0.2%) | $80.66 | $78.75 | 147.00 K | $1.19 B |
| 08/18/2026 | $79.69 | $78.21 (-1.86%) | $80.52 | $78.17 | 132.82 K | $1.18 B |
| 08/17/2026 | $81.22 | $78.48 (-3.37%) | $81.22 | $77.53 | 205.42 K | $1.18 B |
| 08/14/2026 | $81.80 | $81.24 (-0.68%) | $81.80 | $78.63 | 364.10 K | $1.22 B |
| 08/13/2026 | $82.99 | $82.76 (-0.28%) | $83.43 | $82.08 | 176.70 K | $1.25 B |
| 08/12/2026 | $80.78 | $81.95 (1.45%) | $82.12 | $80.13 | 127.50 K | $1.23 B |
| 08/11/2026 | $81.45 | $81.67 (0.27%) | $83.07 | $80.52 | 179.80 K | $1.23 B |
| 08/10/2026 | $79.45 | $81.74 (2.88%) | $81.93 | $78.39 | 200.23 K | $1.23 B |
| 08/07/2026 | $76.56 | $80.05 (4.56%) | $80.61 | $76.56 | 272.03 K | $1.21 B |
| 08/06/2026 | $75.58 | $76.46 (1.16%) | $77.28 | $70.64 | 450.25 K | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
