U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.73	86.73	83.80	84.21	84.21	-2.16%	141,272
Feb 20, 2025	87.17	87.98	85.91	86.07	86.07	-2.16%	54,444
Feb 19, 2025	87.42	88.58	87.24	87.97	87.97	-0.52%	67,996
Feb 18, 2025	86.65	88.43	86.65	88.43	88.43	1.62%	72,716
Feb 14, 2025	86.50	87.79	86.50	87.02	87.02	0.60%	77,568
Feb 13, 2025	85.92	86.75	85.00	86.50	86.50	1.66%	150,153
Feb 12, 2025	86.32	86.32	85.09	85.09	85.09	-2.56%	72,374
Feb 11, 2025	86.77	88.13	86.39	87.33	87.33	-0.10%	65,324
Feb 10, 2025	87.10	88.21	86.52	87.42	87.42	0.43%	72,568
Feb 7, 2025	87.44	87.76	86.37	87.05	87.05	-0.78%	83,883
Feb 6, 2025	88.13	89.35	86.75	87.73	87.73	-0.62%	78,857
Feb 5, 2025	88.93	89.46	87.90	88.28	88.28	-0.36%	79,362
Feb 4, 2025	87.71	89.29	87.50	88.60	88.60	0.51%	49,965
Feb 3, 2025	88.04	89.11	87.08	88.15	88.15	-0.63%	138,913
Jan 31, 2025	89.17	90.58	87.68	88.71	88.71	-0.35%	88,963
Jan 30, 2025	89.44	90.82	88.50	89.02	89.02	0.53%	137,045
Jan 29, 2025	89.76	90.19	87.51	88.55	88.55	-1.86%	82,509
Jan 28, 2025	91.10	91.95	89.23	90.23	90.23	-0.08%	87,556
Jan 27, 2025	89.94	91.76	89.94	90.30	90.30	1.13%	95,539
Jan 24, 2025	91.63	91.63	89.14	89.29	89.29	-1.75%	96,637
Jan 23, 2025	89.99	91.97	89.92	90.88	90.88	0.68%	93,421
Jan 22, 2025	89.77	90.83	89.30	90.27	90.27	0.22%	77,838
Jan 21, 2025	89.13	91.25	87.77	90.07	90.07	1.72%	93,741
Jan 17, 2025	89.58	90.10	87.90	88.55	88.55	-0.26%	64,041
Jan 16, 2025	89.22	90.05	87.57	88.78	88.78	-1.00%	64,587
Jan 15, 2025	90.54	90.54	88.15	89.68	89.68	1.10%	56,537
Jan 14, 2025	89.40	89.55	87.82	88.70	88.70	-0.64%	58,488
Jan 13, 2025	86.92	89.91	86.62	89.27	89.27	2.61%	115,087
Jan 10, 2025	87.58	87.90	86.04	87.00	87.00	-2.31%	97,404
Jan 8, 2025	87.44	89.09	86.76	89.06	89.06	0.71%	69,040
Jan 7, 2025	89.03	89.37	87.54	88.43	88.43	-0.10%	77,440
Jan 6, 2025	88.52	90.50	88.24	88.52	88.52	0.39%	83,612
Jan 3, 2025	87.79	88.91	86.39	88.18	88.18	0.34%	126,798
Jan 2, 2025	89.53	90.91	87.48	87.88	87.88	-0.94%	76,119
Dec 31, 2024	89.28	90.84	88.68	88.71	88.71	-0.59%	63,185
Dec 30, 2024	90.27	90.27	89.21	89.24	89.24	-1.80%	68,146
Dec 27, 2024	91.44	92.69	89.66	90.88	90.88	-1.08%	84,869
Dec 26, 2024	89.76	91.87	89.44	91.87	91.87	1.78%	93,052
Dec 24, 2024	90.04	90.46	89.28	90.26	90.26	0.47%	42,327
Dec 23, 2024	90.65	91.09	89.41	89.84	89.84	-1.61%	90,033
Dec 20, 2024	90.31	93.40	89.72	91.31	91.31	-0.11%	252,738
Dec 19, 2024	92.68	93.88	91.06	91.41	91.41	-1.10%	96,138
Dec 18, 2024	95.79	95.79	91.32	92.43	92.43	-2.68%	124,566
Dec 17, 2024	95.01	96.31	92.51	94.98	94.98	-0.61%	150,761
Dec 16, 2024	96.21	98.07	94.68	95.56	95.56	2.25%	119,532
Dec 13, 2024	93.61	94.00	92.10	93.46	93.46	-0.64%	89,624
Dec 12, 2024	95.66	95.99	93.67	94.06	94.06	-1.67%	144,267
Dec 11, 2024	97.08	97.22	95.59	95.66	95.66	-0.65%	110,956
Dec 10, 2024	96.37	97.31	94.94	96.29	96.29	-0.22%	96,664
Dec 9, 2024	96.58	98.11	96.14	96.50	96.50	0.44%	72,156
Dec 6, 2024	97.96	98.11	95.44	96.08	96.08	-1.58%	80,982
Dec 5, 2024	99.29	99.35	97.39	97.62	97.62	-2.29%	72,557
Dec 4, 2024	98.96	100.28	98.41	99.91	99.91	0.93%	92,256
Dec 3, 2024	100.65	101.20	98.86	98.99	98.99	-0.38%	95,179
Dec 2, 2024	99.01	100.48	97.94	99.37	99.37	0.62%	90,238
Nov 29, 2024	97.45	98.76	97.26	98.76	98.76	1.73%	58,881
Nov 27, 2024	98.45	99.18	96.72	97.08	97.08	-1.54%	88,020
Nov 26, 2024	97.19	99.00	96.08	98.60	98.60	0.59%	145,124
Nov 25, 2024	98.48	99.88	97.39	98.02	98.02	0.19%	111,139
Nov 22, 2024	97.74	99.36	97.24	97.83	97.83	0.92%	179,231
Nov 21, 2024	94.22	97.33	93.55	96.94	96.94	3.06%	125,883
Nov 20, 2024	90.40	95.44	90.40	94.06	94.06	3.78%	224,928
Nov 19, 2024	88.67	91.55	87.71	90.63	90.63	0.77%	94,670
Nov 18, 2024	90.00	90.60	88.83	89.94	89.94	-0.07%	115,486
Nov 15, 2024	90.74	91.13	89.33	90.00	90.00	-0.20%	121,975
Nov 14, 2024	91.36	92.75	90.14	90.18	89.74	-1.84%	128,056
Nov 13, 2024	92.74	93.88	91.78	91.87	91.42	-0.25%	92,927
Nov 12, 2024	94.60	95.23	91.74	92.10	91.65	-2.65%	111,576
Nov 11, 2024	96.31	97.00	93.88	94.61	94.15	-0.49%	126,938
Nov 8, 2024	95.53	97.00	94.63	95.08	94.62	-0.20%	112,252
Nov 7, 2024	96.66	96.92	92.65	95.27	94.81	-1.88%	132,955
Nov 6, 2024	87.40	97.41	87.40	97.10	96.63	17.65%	268,577
Nov 5, 2024	82.41	83.21	82.02	82.53	82.13	-0.33%	203,600
Nov 4, 2024	81.32	84.25	80.92	82.80	82.40	1.74%	194,601
Nov 1, 2024	81.17	82.65	80.66	81.38	80.98	1.50%	146,319
Oct 31, 2024	81.99	82.33	80.17	80.18	79.79	-2.93%	114,567
Oct 30, 2024	81.03	83.60	81.03	82.60	82.20	1.37%	99,171
Oct 29, 2024	81.57	81.93	81.29	81.48	81.08	-0.24%	90,034
Oct 28, 2024	81.24	82.38	81.24	81.68	81.28	1.13%	65,383
Oct 25, 2024	82.04	83.95	80.65	80.77	80.38	-1.39%	69,376
Oct 24, 2024	82.47	83.01	81.42	81.91	81.51	-0.43%	75,650
Oct 23, 2024	82.76	83.17	81.50	82.26	81.86	-0.76%	58,216
Oct 22, 2024	83.08	83.50	82.36	82.89	82.49	-0.66%	63,064
Oct 21, 2024	84.54	85.33	83.03	83.44	83.03	-1.55%	103,848
Oct 18, 2024	84.53	84.89	83.39	84.75	84.34	0.36%	100,334
Oct 17, 2024	83.89	84.94	83.37	84.45	84.04	0.66%	70,224
Oct 16, 2024	83.15	83.91	82.92	83.90	83.49	1.97%	109,490
Oct 15, 2024	81.84	84.01	81.84	82.28	81.88	0.49%	94,053
Oct 14, 2024	79.93	82.11	79.93	81.88	81.48	1.98%	99,121
Oct 11, 2024	77.52	80.35	77.27	80.29	79.90	3.57%	161,224
Oct 10, 2024	77.38	77.77	76.75	77.52	77.14	-0.87%	173,524
Oct 9, 2024	76.89	78.54	76.89	78.20	77.82	0.93%	143,186
Oct 8, 2024	79.14	80.11	77.44	77.48	77.10	-1.29%	162,612
Oct 7, 2024	78.73	79.19	76.18	78.49	78.11	-3.16%	150,477
Oct 4, 2024	81.62	82.56	80.61	81.05	80.66	0.35%	46,628
Oct 3, 2024	81.90	82.59	80.66	80.77	80.38	-1.91%	68,455
Oct 2, 2024	83.05	83.56	81.69	82.34	81.94	-0.78%	83,191
Oct 1, 2024	84.00	84.00	82.50	82.99	82.59	-1.94%	85,453
Sep 30, 2024	83.86	85.22	83.86	84.63	84.22	0.30%	92,922
Sep 27, 2024	85.14	85.43	84.10	84.38	83.97	0.24%	72,301