U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	87.26	87.62	85.82	86.18	86.18	-0.45%	15,612
Oct 29, 2026	86.45	86.92	85.73	86.57	86.57	1.47%	105,179
Oct 28, 2026	86.35	88.35	85.13	85.32	85.32	-2.31%	187,295
Oct 27, 2026	88.45	88.93	86.58	87.34	87.34	-1.48%	187,947
Oct 26, 2026	88.98	89.98	88.58	88.65	88.65	0.14%	76,194
Oct 23, 2026	88.16	88.86	85.44	88.53	88.53	-0.23%	102,910
Oct 22, 2026	86.71	88.87	86.30	88.73	88.73	2.84%	129,976
Oct 21, 2026	86.61	87.75	79.76	86.28	86.28	-0.85%	117,411
Oct 20, 2026	84.20	87.17	84.20	87.02	87.02	3.71%	177,254
Oct 19, 2026	85.50	86.35	83.83	83.91	83.91	-2.10%	133,432
Oct 16, 2026	86.37	86.66	84.90	85.71	85.71	-0.31%	245,986
Oct 15, 2026	85.91	87.41	84.18	85.98	85.98	1.26%	300,750
Oct 14, 2026	84.96	86.17	82.26	84.91	84.91	-0.62%	118,750
Oct 13, 2026	86.33	86.69	85.36	85.44	85.44	-0.57%	103,184
Oct 12, 2026	84.27	86.32	84.27	85.93	85.93	1.49%	100,875
Oct 9, 2026	84.09	85.55	83.46	84.67	84.67	1.38%	143,458
Oct 8, 2026	82.74	84.39	82.51	83.52	83.52	0.68%	177,327
Oct 7, 2026	82.81	84.97	82.73	82.96	82.96	-0.80%	233,941
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