U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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