5 DAY PERFORMANCE
+27.35%
1 MONTH PERFORMANCE
+30.15%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+6.61%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.62 | $62.51 (-0.18%) | $62.87 | $60.86 | 182.27 K | $948.09 M |
| 06/18/2026 | $63.50 | $63.32 (-0.28%) | $63.72 | $62.52 | 253.93 K | $960.37 M |
| 06/17/2026 | $65.97 | $62.84 (-4.74%) | $66.93 | $62.23 | 252.70 K | $953.09 M |
| 06/16/2026 | $65.59 | $66.39 (1.22%) | $66.49 | $65.25 | 137.42 K | $1.01 B |
| 06/15/2026 | $65.98 | $65.52 (-0.7%) | $66.42 | $64.18 | 262.80 K | $993.74 M |
| 06/12/2026 | $66.30 | $65.56 (-1.12%) | $66.94 | $65.23 | 146.40 K | $994.35 M |
| 06/11/2026 | $64.11 | $65.79 (2.62%) | $65.91 | $63.01 | 192.40 K | $997.84 M |
| 06/10/2026 | $62.43 | $62.83 (0.64%) | $63.08 | $61.37 | 223.90 K | $952.94 M |
| 06/09/2026 | $61.50 | $61.80 (0.49%) | $63.08 | $61.47 | 171.20 K | $937.32 M |
| 06/08/2026 | $63.14 | $61.30 (-2.91%) | $63.68 | $61.06 | 218.95 K | $929.74 M |
| 06/05/2026 | $62.16 | $63.45 (2.08%) | $63.85 | $61.45 | 132.90 K | $962.35 M |
| 06/04/2026 | $62.73 | $61.77 (-1.53%) | $64.07 | $61.50 | 192.00 K | $936.87 M |
| 06/03/2026 | $63.00 | $61.87 (-1.79%) | $63.47 | $61.32 | 186.40 K | $938.38 M |
| 06/02/2026 | $62.14 | $62.50 (0.58%) | $62.59 | $61.42 | 139.50 K | $947.94 M |
| 06/01/2026 | $63.92 | $62.53 (-2.17%) | $65.29 | $61.33 | 266.83 K | $948.39 M |
| 05/29/2026 | $63.04 | $64.26 (1.94%) | $64.90 | $62.93 | 195.90 K | $974.63 M |
| 05/28/2026 | $63.76 | $63.89 (0.2%) | $64.35 | $62.20 | 199.70 K | $969.02 M |
| 05/27/2026 | $62.73 | $64.17 (2.3%) | $64.39 | $62.73 | 188.94 K | $973.27 M |
| 05/26/2026 | $61.55 | $62.11 (0.91%) | $62.94 | $61.05 | 158.10 K | $942.02 M |
| 05/22/2026 | $63.05 | $61.96 (-1.73%) | $63.07 | $61.00 | 140.01 K | $939.75 M |
| 05/21/2026 | $61.87 | $62.85 (1.58%) | $63.39 | $61.00 | 297.40 K | $953.25 M |
| 05/20/2026 | $61.46 | $62.24 (1.27%) | $62.97 | $60.35 | 213.35 K | $943.99 M |
| 05/19/2026 | $64.94 | $61.61 (-5.13%) | $65.00 | $61.41 | 218.72 K | $934.44 M |
| 05/18/2026 | $62.90 | $65.04 (3.4%) | $65.80 | $62.86 | 402.65 K | $986.46 M |
| 05/15/2026 | $65.16 | $62.81 (-3.61%) | $65.41 | $62.46 | 354.91 K | $952.64 M |
| 05/14/2026 | $60.87 | $65.09 (6.93%) | $65.78 | $60.87 | 495.73 K | $987.22 M |
| 05/13/2026 | $59.94 | $60.14 (0.33%) | $61.52 | $59.57 | 350.94 K | $912.14 M |
| 05/12/2026 | $59.35 | $60.85 (2.53%) | $63.19 | $59.35 | 376.23 K | $922.91 M |
| 05/11/2026 | $58.90 | $59.42 (0.88%) | $62.02 | $58.90 | 335.50 K | $901.22 M |
| 05/08/2026 | $58.72 | $59.29 (0.97%) | $62.34 | $58.19 | 297.11 K | $899.25 M |
| 05/07/2026 | $67.39 | $59.00 (-12.45%) | $70.59 | $58.55 | 476.99 K | $894.85 M |
| 05/06/2026 | $72.29 | $73.65 (1.88%) | $75.87 | $70.58 | 265.81 K | $1.12 B |
| 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 | $1.08 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 |
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.
