U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	61.55	62.94	61.05	62.11	62.11	0.24%	158,082
May 22, 2026	63.05	63.07	61.00	61.96	61.96	-0.69%	140,013
May 21, 2026	61.87	63.39	61.00	62.85	62.39	0.98%	297,387
May 20, 2026	61.46	62.97	60.35	62.24	61.78	1.02%	213,346
May 19, 2026	64.94	65.00	61.41	61.61	61.16	-5.27%	218,721
May 18, 2026	62.90	65.80	62.86	65.04	64.56	3.55%	402,647
May 15, 2026	65.16	65.41	62.46	62.81	62.35	-3.50%	354,911
May 14, 2026	60.87	65.78	60.87	65.09	64.61	8.23%	495,731
May 13, 2026	59.94	61.52	59.57	60.14	59.70	-1.17%	350,938
May 12, 2026	59.35	63.19	59.35	60.85	60.40	2.41%	376,226
May 11, 2026	58.90	62.02	58.90	59.42	58.99	0.22%	335,459
May 8, 2026	58.72	62.34	58.19	59.29	58.86	0.49%	297,114
May 7, 2026	67.39	70.59	58.55	59.00	58.57	-19.89%	476,989
May 6, 2026	72.29	75.87	70.58	73.65	73.11	2.66%	265,805
May 5, 2026	70.77	71.77	70.20	71.74	71.21	1.16%	164,450
May 4, 2026	71.38	72.43	70.53	70.92	70.40	-1.27%	138,587
May 1, 2026	71.62	72.76	70.67	71.83	71.30	0.86%	161,707
Apr 30, 2026	71.11	72.02	68.99	71.22	70.70	-0.41%	165,910
Apr 29, 2026	71.77	73.37	70.25	71.51	70.99	-1.42%	150,038
Apr 28, 2026	73.63	74.58	71.69	72.54	72.01	-0.89%	164,651
Apr 27, 2026	73.25	75.09	73.12	73.19	72.65	-0.46%	133,041
Apr 24, 2026	74.07	74.50	72.29	73.53	72.99	-1.65%	165,801
Apr 23, 2026	75.60	76.71	74.76	74.76	74.21	-1.01%	146,944
Apr 22, 2026	75.63	76.53	74.62	75.52	74.97	-0.01%	137,610
Apr 21, 2026	76.26	77.08	74.49	75.53	74.98	-0.25%	157,156
Apr 20, 2026	76.40	77.06	74.45	75.72	75.17	-1.11%	211,360
Apr 17, 2026	78.37	78.98	75.98	76.57	76.01	-2.06%	220,488
Apr 16, 2026	76.75	78.24	76.19	78.18	77.61	1.97%	91,897
Apr 15, 2026	77.09	78.12	74.79	76.67	76.11	-0.60%	223,067
Apr 14, 2026	78.47	79.48	76.80	77.13	76.57	-1.54%	118,621
Apr 13, 2026	76.23	78.77	74.68	78.34	77.77	2.43%	140,043
Apr 10, 2026	77.27	77.92	75.92	76.48	75.92	-0.69%	111,588
Apr 9, 2026	76.23	78.32	75.77	77.01	76.45	0.35%	179,839
Apr 8, 2026	76.67	77.27	76.10	76.74	76.18	2.51%	186,234
Apr 7, 2026	74.09	75.10	73.45	74.86	74.31	1.11%	133,407
Apr 6, 2026	73.07	74.26	72.23	74.04	73.50	0.41%	113,531
Apr 2, 2026	73.65	74.19	71.76	73.74	73.20	-0.89%	103,368
Apr 1, 2026	75.26	75.87	73.82	74.40	73.86	-0.75%	106,201
Mar 31, 2026	75.70	76.67	73.79	74.96	74.41	0.23%	137,518
Mar 30, 2026	75.54	75.93	74.34	74.79	74.24	0.05%	147,034
Mar 27, 2026	73.51	76.99	72.84	74.75	74.20	0.44%	240,928
Mar 26, 2026	74.28	75.89	73.86	74.42	73.88	-0.72%	159,058