U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	76.96	79.08	76.74	78.27	78.27	1.23%	192,127
Aug 25, 2026	77.28	78.50	76.43	77.32	77.32	-0.08%	152,112
Aug 24, 2026	78.90	79.37	76.91	77.38	77.38	-1.06%	171,046
Aug 21, 2026	77.82	79.68	77.07	78.21	78.21	0.86%	168,940
Aug 20, 2026	78.29	79.53	77.98	78.00	77.54	-1.53%	132,037
Aug 19, 2026	79.05	80.66	78.75	79.21	78.74	1.28%	147,002
Aug 18, 2026	79.69	80.52	78.17	78.21	77.75	-0.34%	132,820
Aug 17, 2026	81.22	81.22	77.53	78.48	78.02	-3.40%	205,419
Aug 14, 2026	81.80	81.80	78.63	81.24	80.76	-1.84%	364,061
Aug 13, 2026	82.99	83.43	82.08	82.76	82.27	0.99%	176,683
Aug 12, 2026	80.78	82.12	80.13	81.95	81.47	0.34%	127,482
Aug 11, 2026	81.45	83.07	80.52	81.67	81.19	-0.09%	179,763
Aug 10, 2026	79.45	81.93	78.39	81.74	81.26	2.11%	200,225
Aug 7, 2026	76.56	80.61	76.56	80.05	79.58	4.70%	272,033
Aug 6, 2026	75.58	77.28	70.64	76.46	76.01	-1.61%	450,249
Aug 5, 2026	76.13	77.74	74.81	77.71	77.25	2.44%	266,676
Aug 4, 2026	77.31	78.52	75.84	75.86	75.41	-2.51%	242,644
Aug 3, 2026	80.61	82.00	77.55	77.81	77.35	-1.58%	262,451
Jul 31, 2026	80.03	80.64	77.02	79.06	78.59	-1.34%	437,290
Jul 30, 2026	80.53	80.73	78.17	80.13	79.66	0.35%	323,592
Jul 29, 2026	78.88	80.75	77.19	79.85	79.38	1.08%	419,437
Jul 28, 2026	77.29	79.65	74.94	79.00	78.53	3.08%	205,578
Jul 27, 2026	75.07	76.65	73.25	76.64	76.19	2.76%	156,674
Jul 24, 2026	73.53	75.86	73.53	74.58	74.14	2.21%	178,652
Jul 23, 2026	73.98	75.56	72.48	72.97	72.54	-1.90%	343,646
Jul 22, 2026	74.60	75.16	72.82	74.38	73.94	-0.48%	197,214
Jul 21, 2026	73.87	76.59	73.87	74.74	74.30	0.43%	166,807
Jul 20, 2026	73.73	74.77	71.23	74.42	73.98	1.17%	228,314
Jul 17, 2026	73.49	75.29	72.72	73.56	73.13	-0.85%	126,097
Jul 16, 2026	71.78	75.72	71.74	74.19	73.75	3.94%	357,797
Jul 15, 2026	69.85	71.61	69.30	71.38	70.96	1.97%	167,340
Jul 14, 2026	70.99	71.44	68.07	70.00	69.59	-2.22%	250,500
Jul 13, 2026	72.54	73.29	71.43	71.59	71.17	-1.31%	182,690
Jul 10, 2026	73.66	74.05	71.39	72.54	72.11	-1.24%	189,570
Jul 9, 2026	70.26	73.80	69.38	73.45	73.02	4.51%	194,471
Jul 8, 2026	71.13	71.80	69.29	70.28	69.87	-2.12%	158,906
Jul 7, 2026	74.49	75.42	71.07	71.80	71.38	-2.15%	226,542
Jul 6, 2026	72.65	73.41	70.63	73.38	72.95	1.42%	324,261
Jul 2, 2026	71.98	73.02	71.09	72.35	71.92	1.46%	386,552
Jul 1, 2026	69.23	71.38	68.97	71.31	70.89	3.83%	175,032
Jun 30, 2026	69.10	69.62	68.06	68.68	68.27	-0.20%	192,304
Jun 29, 2026	69.60	69.60	66.64	68.82	68.41	0.06%	263,817
Jun 26, 2026	66.21	69.00	66.21	68.78	68.37	3.71%	377,713
Jun 25, 2026	66.43	67.28	65.23	66.32	65.93	0.17%	281,893
Jun 24, 2026	64.28	66.27	64.28	66.21	65.82	4.27%	194,750
Jun 23, 2026	62.78	64.39	62.10	63.50	63.13	1.58%	129,166
Jun 22, 2026	62.62	62.87	60.86	62.51	62.14	-1.28%	182,273
Jun 18, 2026	63.50	63.72	62.52	63.32	62.95	0.76%	253,926
Jun 17, 2026	65.97	66.93	62.23	62.84	62.47	-5.35%	252,684
Jun 16, 2026	65.59	66.49	65.25	66.39	66.00	1.33%	137,423