U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	84.16	84.26	82.89	82.89	82.89	-0.89%	233,938
Oct 6, 2026	84.72	85.85	82.80	83.63	83.63	-0.39%	181,992
Oct 5, 2026	84.13	84.57	82.87	83.96	83.96	0.29%	193,517
Oct 2, 2026	83.21	84.69	82.55	83.72	83.72	1.36%	210,543
Oct 1, 2026	85.58	85.92	82.60	82.60	82.60	-3.65%	140,759
Sep 30, 2026	86.46	87.22	85.72	85.73	85.73	-0.49%	136,601
Sep 29, 2026	85.66	86.39	84.63	86.15	86.15	0.07%	206,025
Sep 28, 2026	85.21	87.37	84.88	86.09	86.09	1.47%	183,931
Sep 25, 2026	83.76	85.31	83.76	84.84	84.84	1.29%	108,599
Sep 24, 2026	82.68	84.88	82.68	83.76	83.76	1.34%	168,988
Sep 23, 2026	83.24	83.96	81.86	82.65	82.65	-0.63%	125,351
Sep 22, 2026	83.27	85.26	82.42	83.17	83.17	0.87%	212,971
Sep 21, 2026	82.23	83.35	81.90	82.45	82.45	-0.02%	168,130
Sep 18, 2026	82.73	83.27	81.35	82.47	82.47	-0.73%	336,794
Sep 17, 2026	83.56	84.49	82.09	83.08	83.08	-0.37%	190,730
Sep 16, 2026	81.48	84.08	79.01	83.39	83.39	2.01%	173,939
Sep 15, 2026	81.11	82.71	79.20	81.75	81.75	1.53%	308,384
Sep 14, 2026	78.40	81.11	76.42	80.52	80.52	2.29%	195,439
Sep 11, 2026	79.10	79.60	78.05	78.72	78.72	1.30%	184,721
Sep 10, 2026	78.20	79.20	76.97	77.71	77.71	-0.21%	115,775
Sep 9, 2026	77.97	78.60	77.32	77.87	77.87	-1.07%	135,722
Sep 8, 2026	78.39	79.57	77.92	78.71	78.71	-0.81%	164,325
Sep 4, 2026	78.41	79.74	77.77	79.35	79.35	0.90%	91,804
Sep 3, 2026	79.21	79.42	77.74	78.64	78.64	0.51%	164,624
Sep 2, 2026	78.05	79.05	77.62	78.24	78.24	0.63%	100,067
Sep 1, 2026	77.94	79.94	77.38	77.75	77.75	0.01%	131,296
Aug 31, 2026	78.35	79.49	77.49	77.74	77.74	-1.13%	184,786
Aug 28, 2026	79.73	80.36	78.18	78.63	78.63	-0.59%	98,770
Aug 27, 2026	77.04	79.74	76.81	79.10	79.10	1.06%	158,058
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%	152,226
Aug 24, 2026	78.90	79.37	76.91	77.38	77.38	-1.06%	171,047
Aug 21, 2026	77.82	79.68	77.07	78.21	78.21	0.86%	168,941
Aug 20, 2026	78.29	79.53	77.98	78.00	77.54	-1.53%	132,041
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