5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
+27.35%
6 MONTH PERFORMANCE
+9.18%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+2.75%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $82.23 | $82.45 (0.27%) | $83.35 | $81.90 | 169.77 K | $1.24 B |
| 09/18/2026 | $82.73 | $82.47 (-0.31%) | $83.27 | $81.35 | 336.79 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 |
| 08/05/2026 | $76.13 | $77.71 (2.08%) | $77.74 | $74.81 | 266.68 K | $1.17 B |
| 08/04/2026 | $77.31 | $75.86 (-1.88%) | $78.52 | $75.84 | 242.64 K | $1.15 B |
| 08/03/2026 | $80.61 | $77.81 (-3.47%) | $82.00 | $77.55 | 262.50 K | $1.18 B |
| 07/31/2026 | $80.03 | $79.06 (-1.21%) | $80.64 | $77.02 | 437.30 K | $1.20 B |
| 07/30/2026 | $80.53 | $80.13 (-0.5%) | $80.73 | $78.17 | 323.60 K | $1.22 B |
| 07/29/2026 | $78.88 | $79.85 (1.23%) | $80.75 | $77.19 | 419.44 K | $1.21 B |
| 07/28/2026 | $77.29 | $79.00 (2.21%) | $79.65 | $74.94 | 205.60 K | $1.20 B |
| 07/27/2026 | $75.07 | $76.64 (2.09%) | $76.65 | $73.25 | 156.70 K | $1.16 B |
| 07/24/2026 | $73.53 | $74.58 (1.43%) | $75.86 | $73.53 | 178.70 K | $1.13 B |
| 07/23/2026 | $73.98 | $72.97 (-1.37%) | $75.56 | $72.48 | 343.65 K | $1.11 B |
| 07/22/2026 | $74.60 | $74.38 (-0.29%) | $75.16 | $72.82 | 197.21 K | $1.13 B |
| 07/21/2026 | $73.87 | $74.74 (1.18%) | $76.59 | $73.87 | 166.81 K | $1.13 B |
| 07/20/2026 | $73.73 | $74.42 (0.94%) | $74.77 | $71.22 | 228.31 K | $1.13 B |
| 07/17/2026 | $73.49 | $73.56 (0.1%) | $75.29 | $72.72 | 126.10 K | $1.12 B |
| 07/16/2026 | $71.78 | $74.19 (3.36%) | $75.72 | $71.74 | 357.80 K | $1.13 B |
| 07/15/2026 | $69.85 | $71.38 (2.19%) | $71.61 | $69.30 | 167.34 K | $1.08 B |
| 07/14/2026 | $70.99 | $70.00 (-1.39%) | $71.44 | $68.07 | 250.50 K | $1.06 B |
| 07/13/2026 | $72.54 | $71.59 (-1.31%) | $73.29 | $71.43 | 182.70 K | $1.09 B |
| 07/10/2026 | $73.66 | $72.54 (-1.52%) | $74.05 | $71.39 | 189.60 K | $1.10 B |
| 07/09/2026 | $70.26 | $73.45 (4.54%) | $73.80 | $69.38 | 194.50 K | $1.11 B |
| 07/08/2026 | $71.13 | $70.28 (-1.19%) | $71.80 | $69.29 | 158.91 K | $1.07 B |
| 07/07/2026 | $74.49 | $71.80 (-3.61%) | $75.42 | $71.07 | 226.54 K | $1.09 B |
| 07/06/2026 | $72.65 | $73.38 (1%) | $73.41 | $70.63 | 324.30 K | $1.11 B |
| 07/02/2026 | $71.98 | $72.35 (0.51%) | $73.02 | $71.08 | 386.60 K | $1.10 B |
| 07/01/2026 | $69.23 | $71.31 (3%) | $71.38 | $68.97 | 175.03 K | $1.08 B |
| 06/30/2026 | $69.10 | $68.68 (-0.61%) | $69.62 | $68.06 | 192.30 K | $1.04 B |
| 06/29/2026 | $69.60 | $68.82 (-1.12%) | $69.60 | $66.64 | 263.82 K | $1.04 B |
| 06/26/2026 | $66.21 | $68.78 (3.88%) | $69.00 | $66.21 | 377.71 K | $1.04 B |
| 06/25/2026 | $66.43 | $66.32 (-0.17%) | $67.28 | $65.23 | 281.90 K | $1.01 B |
| 06/24/2026 | $64.28 | $66.21 (3%) | $66.27 | $64.28 | 194.80 K | $1.00 B |
| 06/23/2026 | $62.78 | $63.50 (1.15%) | $64.39 | $62.10 | 129.20 K | $963.10 M |
| 06/22/2026 | $62.62 | $62.51 (-0.18%) | $62.87 | $60.86 | 182.27 K | $948.09 M |
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.
