U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	73.65	74.19	71.76	73.74	73.74	-0.89%	103,368
Apr 1, 2026	75.26	75.87	73.82	74.40	74.40	-0.75%	106,201
Mar 31, 2026	75.70	76.67	73.79	74.96	74.96	0.23%	137,518
Mar 30, 2026	75.54	75.93	74.34	74.79	74.79	0.05%	146,871
Mar 27, 2026	73.51	76.99	72.84	74.75	74.75	0.44%	239,853
Mar 26, 2026	74.28	75.89	73.86	74.42	74.42	-0.72%	159,057
Mar 25, 2026	75.09	76.09	73.89	74.96	74.96	0.35%	105,607
Mar 24, 2026	74.05	75.42	72.91	74.70	74.70	-0.66%	170,282
Mar 23, 2026	75.22	76.58	73.79	75.20	75.20	1.81%	153,990
Mar 20, 2026	74.94	74.96	72.50	73.86	73.86	-0.63%	213,980
Mar 19, 2026	74.54	75.37	73.46	74.33	74.33	-1.18%	125,860
Mar 18, 2026	76.50	78.10	75.10	75.22	75.22	-2.83%	127,254
Mar 17, 2026	77.95	78.94	76.78	77.41	77.41	-0.73%	227,123
Mar 16, 2026	77.74	78.72	77.35	77.98	77.98	1.50%	126,427
Mar 13, 2026	78.40	78.80	76.01	76.83	76.83	-1.35%	155,228
Mar 12, 2026	78.94	81.13	77.11	77.88	77.42	-2.45%	385,984
Mar 11, 2026	79.79	80.23	77.62	79.84	79.37	-0.19%	169,043
Mar 10, 2026	80.93	81.76	79.63	79.99	79.52	-0.72%	90,047
Mar 9, 2026	80.33	80.86	77.94	80.57	80.09	-0.64%	148,291
Mar 6, 2026	81.39	82.64	80.06	81.09	80.61	-1.86%	146,852
Mar 5, 2026	83.62	83.62	81.35	82.63	82.14	-1.74%	149,570
Mar 4, 2026	83.20	84.72	81.42	84.09	83.59	1.01%	186,050
Mar 3, 2026	82.32	83.36	80.26	83.25	82.76	0.26%	176,621
Mar 2, 2026	82.44	84.56	81.35	83.03	82.54	0.08%	178,272
Feb 27, 2026	78.68	83.76	78.68	82.96	82.47	4.56%	238,904
Feb 26, 2026	79.27	80.43	73.89	79.34	78.87	-2.86%	470,622
Feb 25, 2026	83.18	83.18	81.22	81.68	81.20	-1.45%	163,037
Feb 24, 2026	83.51	83.67	80.86	82.88	82.39	-0.80%	146,156
Feb 23, 2026	84.83	85.31	82.50	83.55	83.06	-1.81%	144,921
Feb 20, 2026	86.22	86.49	84.85	85.09	84.59	-1.57%	133,851
Feb 19, 2026	86.42	86.80	84.37	86.45	85.94	0.01%	240,470
Feb 18, 2026	86.07	87.08	84.81	86.44	85.93	-0.12%	262,228
Feb 17, 2026	86.98	87.64	84.44	86.54	86.03	-0.46%	297,629
Feb 13, 2026	87.77	89.03	86.14	86.94	86.43	-0.69%	309,408
Feb 12, 2026	88.46	90.94	86.45	87.54	87.02	-0.68%	291,121
Feb 11, 2026	85.33	88.39	84.87	88.14	87.62	3.20%	324,450
Feb 10, 2026	85.31	86.79	84.07	85.41	84.91	1.10%	294,451
Feb 9, 2026	85.17	85.43	83.49	84.48	83.98	-1.29%	105,248
Feb 6, 2026	84.55	86.59	84.08	85.58	85.07	1.80%	205,388
Feb 5, 2026	82.64	84.89	82.64	84.07	83.57	1.78%	160,041
Feb 4, 2026	82.05	83.69	81.86	82.60	82.11	0.58%	203,518
Feb 3, 2026	83.53	85.21	80.67	82.12	81.63	-1.84%	185,552
Feb 2, 2026	83.75	85.31	82.19	83.66	83.17	-0.25%	324,775
Jan 30, 2026	82.35	84.45	81.85	83.87	83.37	1.83%	215,499
Jan 29, 2026	82.51	83.55	80.91	82.36	81.87	-0.18%	191,652
Jan 28, 2026	83.57	84.22	81.64	82.51	82.02	-0.63%	137,376
Jan 27, 2026	85.44	85.83	82.65	83.03	82.54	-3.21%	115,170
Jan 26, 2026	85.55	87.58	85.46	85.78	85.27	0.09%	262,941
Jan 23, 2026	87.03	87.60	84.94	85.70	85.19	-2.02%	193,821
Jan 22, 2026	86.32	88.69	86.27	87.47	86.95	1.70%	125,472