5 DAY PERFORMANCE
+12.27%
1 MONTH PERFORMANCE
+8.91%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+12.67%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $70.77 | $71.74 (1.37%) | $71.77 | $70.20 | 164.50 K | $1.09 B |
| 05/04/2026 | $71.38 | $70.92 (-0.64%) | $72.43 | $70.53 | 138.60 K | $1.08 B |
| 05/01/2026 | $71.62 | $71.83 (0.29%) | $72.76 | $70.67 | 161.71 K | $1.09 B |
| 04/30/2026 | $71.11 | $71.22 (0.15%) | $72.02 | $68.99 | 165.91 K | $1.08 B |
| 04/29/2026 | $71.77 | $71.51 (-0.36%) | $73.37 | $70.25 | 150.04 K | $1.09 B |
| 04/28/2026 | $73.63 | $72.54 (-1.48%) | $74.58 | $71.69 | 164.70 K | $1.10 B |
| 04/27/2026 | $73.25 | $73.19 (-0.08%) | $75.09 | $73.12 | 133.04 K | $1.11 B |
| 04/24/2026 | $74.07 | $73.53 (-0.73%) | $74.50 | $72.29 | 165.80 K | $1.12 B |
| 04/23/2026 | $75.60 | $74.76 (-1.11%) | $76.71 | $74.76 | 146.94 K | $1.13 B |
| 04/22/2026 | $75.63 | $75.52 (-0.15%) | $76.53 | $74.62 | 137.61 K | $1.15 B |
| 04/21/2026 | $76.26 | $75.53 (-0.96%) | $77.08 | $74.49 | 157.20 K | $1.15 B |
| 04/20/2026 | $76.40 | $75.72 (-0.89%) | $77.06 | $74.44 | 211.40 K | $1.15 B |
| 04/17/2026 | $78.37 | $76.57 (-2.3%) | $78.98 | $75.98 | 220.50 K | $1.16 B |
| 04/16/2026 | $76.75 | $78.18 (1.86%) | $78.24 | $76.19 | 91.90 K | $1.19 B |
| 04/15/2026 | $77.09 | $76.67 (-0.54%) | $78.12 | $74.79 | 223.10 K | $1.16 B |
| 04/14/2026 | $78.47 | $77.13 (-1.71%) | $79.48 | $76.80 | 118.62 K | $1.17 B |
| 04/13/2026 | $76.23 | $78.34 (2.77%) | $78.77 | $74.68 | 140.04 K | $1.19 B |
| 04/10/2026 | $77.27 | $76.48 (-1.02%) | $77.92 | $75.92 | 111.60 K | $1.16 B |
| 04/09/2026 | $76.23 | $77.01 (1.02%) | $78.32 | $75.77 | 179.84 K | $1.17 B |
| 04/08/2026 | $76.67 | $76.74 (0.09%) | $77.27 | $76.10 | 186.23 K | $1.16 B |
| 04/07/2026 | $74.09 | $74.86 (1.04%) | $75.10 | $73.45 | 133.41 K | $1.14 B |
| 04/06/2026 | $73.07 | $74.04 (1.33%) | $74.26 | $72.23 | 113.53 K | $1.12 B |
| 04/02/2026 | $73.65 | $73.74 (0.12%) | $74.19 | $71.76 | 103.40 K | $1.12 B |
| 04/01/2026 | $75.26 | $74.40 (-1.14%) | $75.87 | $73.82 | 106.20 K | $1.13 B |
| 03/31/2026 | $75.70 | $74.96 (-0.98%) | $76.67 | $73.79 | 137.52 K | $1.14 B |
| 03/30/2026 | $75.54 | $74.79 (-0.99%) | $75.93 | $74.34 | 147.03 K | $1.13 B |
| 03/27/2026 | $73.51 | $74.75 (1.69%) | $76.99 | $72.84 | 240.93 K | $1.13 B |
| 03/26/2026 | $74.28 | $74.42 (0.19%) | $75.89 | $73.86 | 159.10 K | $1.13 B |
| 03/25/2026 | $75.09 | $74.96 (-0.17%) | $76.09 | $73.89 | 105.61 K | $1.14 B |
| 03/24/2026 | $74.05 | $74.70 (0.88%) | $75.42 | $72.91 | 170.90 K | $1.13 B |
| 03/23/2026 | $75.22 | $75.20 (-0.03%) | $76.58 | $73.79 | 154.10 K | $1.14 B |
| 03/20/2026 | $74.94 | $73.86 (-1.44%) | $74.96 | $72.50 | 218.60 K | $1.12 B |
| 03/19/2026 | $74.54 | $74.33 (-0.28%) | $75.37 | $73.46 | 127.39 K | $1.13 B |
| 03/18/2026 | $76.50 | $75.22 (-1.67%) | $78.10 | $75.10 | 127.30 K | $1.14 B |
| 03/17/2026 | $77.95 | $77.41 (-0.69%) | $78.94 | $76.78 | 247.31 K | $1.17 B |
| 03/16/2026 | $77.74 | $77.98 (0.31%) | $78.72 | $77.35 | 126.43 K | $1.18 B |
| 03/13/2026 | $78.40 | $76.83 (-2%) | $78.80 | $76.01 | 155.23 K | $1.17 B |
| 03/12/2026 | $78.94 | $77.88 (-1.34%) | $81.13 | $77.11 | 386.00 K | $1.18 B |
| 03/11/2026 | $79.79 | $79.84 (0.06%) | $80.23 | $77.62 | 169.04 K | $1.21 B |
| 03/10/2026 | $80.93 | $79.99 (-1.16%) | $81.76 | $79.63 | 90.05 K | $1.21 B |
| 03/09/2026 | $80.33 | $80.57 (0.3%) | $80.86 | $77.94 | 148.30 K | $1.22 B |
| 03/06/2026 | $81.39 | $81.09 (-0.37%) | $82.64 | $80.06 | 146.90 K | $1.23 B |
| 03/05/2026 | $83.62 | $82.63 (-1.18%) | $83.62 | $81.35 | 149.60 K | $1.25 B |
| 03/04/2026 | $83.20 | $84.09 (1.07%) | $84.72 | $81.42 | 186.10 K | $1.28 B |
| 03/03/2026 | $82.32 | $83.25 (1.13%) | $83.36 | $80.26 | 176.62 K | $1.26 B |
| 03/02/2026 | $82.44 | $83.03 (0.72%) | $84.56 | $81.35 | 178.30 K | $1.26 B |
| 02/27/2026 | $78.68 | $82.96 (5.44%) | $83.76 | $78.68 | 238.90 K | $1.26 B |
| 02/26/2026 | $79.27 | $79.34 (0.09%) | $80.43 | $73.89 | 470.62 K | $1.20 B |
| 02/25/2026 | $83.18 | $81.68 (-1.8%) | $83.18 | $81.22 | 163.04 K | $1.24 B |
| 02/24/2026 | $83.51 | $82.88 (-0.75%) | $83.67 | $80.86 | 146.20 K | $1.26 B |
| 02/23/2026 | $84.83 | $83.55 (-1.51%) | $85.31 | $82.50 | 144.92 K | $1.27 B |
| 02/20/2026 | $86.22 | $85.09 (-1.31%) | $86.49 | $84.85 | 133.90 K | $1.29 B |
| 02/19/2026 | $86.42 | $86.45 (0.03%) | $86.80 | $84.37 | 240.50 K | $1.31 B |
| 02/18/2026 | $86.07 | $86.44 (0.43%) | $87.08 | $84.81 | 262.23 K | $1.31 B |
| 02/17/2026 | $86.98 | $86.54 (-0.51%) | $87.64 | $84.44 | 297.63 K | $1.32 B |
| 02/13/2026 | $87.77 | $86.94 (-0.95%) | $89.03 | $86.14 | 309.41 K | $1.32 B |
| 02/12/2026 | $88.46 | $87.54 (-1.04%) | $90.94 | $86.45 | 291.12 K | $1.33 B |
| 02/11/2026 | $85.33 | $88.14 (3.29%) | $88.39 | $84.87 | 324.45 K | $1.34 B |
| 02/10/2026 | $85.31 | $85.41 (0.12%) | $86.79 | $84.07 | 294.50 K | $1.30 B |
| 02/09/2026 | $85.17 | $84.48 (-0.81%) | $85.43 | $83.49 | 105.25 K | $1.28 B |
| 02/06/2026 | $84.55 | $85.58 (1.22%) | $86.59 | $84.08 | 205.39 K | $1.30 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.
