U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	75.58	77.28	70.64	76.46	76.46	-1.61%	450,218
Aug 5, 2026	76.13	77.74	74.81	77.71	77.71	2.44%	266,613
Aug 4, 2026	77.31	78.52	75.84	75.86	75.86	-2.51%	242,643
Aug 3, 2026	80.61	82.00	77.55	77.81	77.81	-1.58%	262,450
Jul 31, 2026	80.03	80.64	77.02	79.06	79.06	-1.34%	437,289
Jul 30, 2026	80.53	80.73	78.17	80.13	80.13	0.35%	323,591
Jul 29, 2026	78.88	80.75	77.19	79.85	79.85	1.08%	419,436
Jul 28, 2026	77.29	79.65	74.94	79.00	79.00	3.08%	205,577
Jul 27, 2026	75.07	76.65	73.25	76.64	76.64	2.76%	156,674
Jul 24, 2026	73.53	75.86	73.53	74.58	74.58	2.21%	178,650
Jul 23, 2026	73.98	75.56	72.48	72.97	72.97	-1.90%	343,146
Jul 22, 2026	74.60	75.16	72.82	74.38	74.38	-0.48%	197,205
Jul 21, 2026	73.87	76.59	73.87	74.74	74.74	0.43%	166,806
Jul 20, 2026	73.73	74.77	71.23	74.42	74.42	1.17%	228,313
Jul 17, 2026	73.49	75.29	72.72	73.56	73.56	-0.85%	126,097
Jul 16, 2026	71.78	75.72	71.74	74.19	74.19	3.94%	357,797
Jul 15, 2026	69.85	71.61	69.30	71.38	71.38	1.97%	167,340
Jul 14, 2026	70.99	71.44	68.07	70.00	70.00	-2.22%	250,500
Jul 13, 2026	72.54	73.29	71.43	71.59	71.59	-1.31%	182,679
Jul 10, 2026	73.66	74.05	71.39	72.54	72.54	-1.24%	181,570
Jul 9, 2026	70.26	73.80	69.38	73.45	73.45	4.51%	194,471
Jul 8, 2026	71.13	71.80	69.29	70.28	70.28	-2.12%	158,906
Jul 7, 2026	74.49	75.42	71.07	71.80	71.80	-2.15%	226,542
Jul 6, 2026	72.65	73.41	70.63	73.38	73.38	1.42%	324,261
Jul 2, 2026	71.98	73.02	71.09	72.35	72.35	1.46%	386,552
Jul 1, 2026	69.23	71.38	68.97	71.31	71.31	3.83%	175,027
Jun 30, 2026	69.10	69.62	68.06	68.68	68.68	-0.20%	192,303
Jun 29, 2026	69.60	69.60	66.64	68.82	68.82	0.06%	263,740
Jun 26, 2026	66.21	69.00	66.21	68.78	68.78	3.71%	370,829
Jun 25, 2026	66.43	67.28	65.23	66.32	66.32	0.17%	281,893
Jun 24, 2026	64.28	66.27	64.28	66.21	66.21	4.27%	194,737
Jun 23, 2026	62.78	64.39	62.10	63.50	63.50	1.58%	129,166
Jun 22, 2026	62.62	62.87	60.86	62.51	62.51	-1.28%	182,242
Jun 18, 2026	63.50	63.72	62.52	63.32	63.32	0.76%	250,738
Jun 17, 2026	65.97	66.93	62.23	62.84	62.84	-5.35%	252,673
Jun 16, 2026	65.59	66.49	65.25	66.39	66.39	1.33%	137,416
Jun 15, 2026	65.98	66.42	64.18	65.52	65.52	-0.06%	262,778
Jun 12, 2026	66.30	66.94	65.23	65.56	65.56	-0.35%	146,352
Jun 11, 2026	64.11	65.91	63.01	65.79	65.79	4.71%	192,393
Jun 10, 2026	62.43	63.08	61.37	62.83	62.83	1.67%	222,611
Jun 9, 2026	61.50	63.08	61.47	61.80	61.80	0.82%	171,152
Jun 8, 2026	63.14	63.68	61.06	61.30	61.30	-3.39%	218,949
Jun 5, 2026	62.16	63.85	61.45	63.45	63.45	2.72%	132,892
Jun 4, 2026	62.73	64.07	61.50	61.77	61.77	-0.16%	191,997
Jun 3, 2026	63.00	63.47	61.32	61.87	61.87	-1.01%	186,370
Jun 2, 2026	62.14	62.59	61.42	62.50	62.50	-0.05%	139,466
Jun 1, 2026	63.92	65.29	61.33	62.53	62.53	-2.69%	266,834
May 29, 2026	63.04	64.90	62.93	64.26	64.26	0.58%	195,290
May 28, 2026	63.76	64.35	62.20	63.89	63.89	-0.44%	199,664
May 27, 2026	62.73	64.39	62.73	64.17	64.17	3.32%	188,861