5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
+36.68%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
-3.71%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $76.56 | $78.88 (3.03%) | $79.53 | $76.56 | 125.43 K | $1.19 B |
| 08/06/2026 | $75.58 | $76.46 (1.16%) | $77.28 | $70.64 | 450.25 K | $1.16 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 |
| 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 |
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.
