5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-20.53%
6 MONTH PERFORMANCE
-13.89%
YEAR-TO-DATE PERFORMANCE
-22.07%
1 YEAR PERFORMANCE
-32.68%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $69.05 | $69.35 (0.43%) | $70.81 | $67.53 | 164,300 | $1.05 B |
| 04/10/2025 | $69.46 | $68.78 (-0.98%) | $70.76 | $66.93 | 136,600 | $1.04 B |
| 04/09/2025 | $64.75 | $70.59 (9.02%) | $71.73 | $64.75 | 184,203 | $1.07 B |
| 04/08/2025 | $66.87 | $65.93 (-1.41%) | $67.95 | $64.55 | 182,749 | $994.82 M |
| 04/07/2025 | $65.59 | $65.08 (-0.78%) | $67.08 | $62.77 | 208,044 | $981.99 M |
| 04/04/2025 | $66.97 | $67.10 (0.19%) | $69.49 | $65.59 | 149,000 | $1.01 B |
| 04/03/2025 | $69.98 | $68.78 (-1.71%) | $70.58 | $68.32 | 133,900 | $1.04 B |
| 04/02/2025 | $71.40 | $72.53 (1.58%) | $72.71 | $70.64 | 95,922 | $1.09 B |
| 04/01/2025 | $71.81 | $72.38 (0.79%) | $73.78 | $71.30 | 69,230 | $1.09 B |
| 03/31/2025 | $70.86 | $72.36 (2.12%) | $72.76 | $69.99 | 137,036 | $1.09 B |
| 03/28/2025 | $73.00 | $71.93 (-1.47%) | $73.59 | $71.11 | 86,528 | $1.09 B |
| 03/27/2025 | $73.36 | $73.06 (-0.41%) | $73.74 | $72.15 | 130,837 | $1.10 B |
| 03/26/2025 | $72.91 | $72.87 (-0.05%) | $74.70 | $72.67 | 51,733 | $1.10 B |
| 03/25/2025 | $73.38 | $73.25 (-0.18%) | $74.81 | $72.71 | 97,534 | $1.11 B |
| 03/24/2025 | $73.05 | $73.65 (0.82%) | $75.01 | $73.05 | 84,200 | $1.11 B |
| 03/21/2025 | $73.73 | $72.79 (-1.27%) | $74.30 | $72.27 | 268,706 | $1.10 B |
| 03/20/2025 | $75.54 | $74.69 (-1.13%) | $76.10 | $74.46 | 82,100 | $1.13 B |
| 03/19/2025 | $76.28 | $76.04 (-0.31%) | $77.40 | $74.76 | 96,900 | $1.15 B |
| 03/18/2025 | $76.01 | $76.17 (0.21%) | $76.90 | $75.84 | 82,300 | $1.15 B |
| 03/17/2025 | $76.49 | $76.50 (0.01%) | $77.48 | $75.96 | 97,600 | $1.15 B |
| 03/14/2025 | $76.89 | $76.49 (-0.52%) | $78.34 | $76.26 | 83,800 | $1.15 B |
| 03/13/2025 | $77.20 | $76.95 (-0.32%) | $79.02 | $76.24 | 89,600 | $1.16 B |
| 03/12/2025 | $79.42 | $77.51 (-2.4%) | $79.75 | $77.37 | 105,200 | $1.17 B |
| 03/11/2025 | $80.05 | $79.43 (-0.77%) | $81.24 | $78.90 | 98,306 | $1.20 B |
| 03/10/2025 | $80.41 | $79.96 (-0.56%) | $81.79 | $79.15 | 125,454 | $1.21 B |
| 03/07/2025 | $82.31 | $80.84 (-1.79%) | $83.62 | $80.03 | 155,339 | $1.22 B |
| 03/06/2025 | $80.46 | $82.98 (3.13%) | $83.95 | $79.55 | 139,800 | $1.25 B |
| 03/05/2025 | $78.92 | $81.26 (2.97%) | $82.50 | $78.92 | 168,730 | $1.23 B |
| 03/04/2025 | $79.48 | $79.40 (-0.1%) | $80.33 | $78.25 | 126,600 | $1.20 B |
| 03/03/2025 | $81.45 | $79.64 (-2.22%) | $82.01 | $79.21 | 117,700 | $1.20 B |
| 02/28/2025 | $82.63 | $81.02 (-1.95%) | $82.63 | $79.67 | 248,000 | $1.22 B |
| 02/27/2025 | $82.09 | $82.42 (0.4%) | $83.78 | $77.50 | 275,200 | $1.24 B |
| 02/26/2025 | $87.52 | $87.72 (0.23%) | $89.29 | $86.54 | 169,248 | $1.32 B |
| 02/25/2025 | $86.36 | $88.08 (1.99%) | $88.87 | $84.95 | 177,400 | $1.33 B |
| 02/24/2025 | $84.81 | $86.00 (1.4%) | $86.12 | $84.06 | 124,000 | $1.30 B |
| 02/21/2025 | $86.73 | $84.21 (-2.91%) | $86.73 | $83.80 | 141,300 | $1.27 B |
| 02/20/2025 | $87.17 | $86.07 (-1.26%) | $87.98 | $85.91 | 54,444 | $1.30 B |
| 02/19/2025 | $87.42 | $87.97 (0.63%) | $88.58 | $87.24 | 68,000 | $1.33 B |
| 02/18/2025 | $86.65 | $88.43 (2.05%) | $88.43 | $86.65 | 72,716 | $1.33 B |
| 02/14/2025 | $86.50 | $87.02 (0.6%) | $87.79 | $86.50 | 77,600 | $1.31 B |
| 02/13/2025 | $85.92 | $86.50 (0.68%) | $86.75 | $85.00 | 150,200 | $1.30 B |
| 02/12/2025 | $86.32 | $85.09 (-1.42%) | $86.32 | $85.09 | 72,400 | $1.28 B |
| 02/11/2025 | $86.77 | $87.33 (0.65%) | $88.13 | $86.39 | 65,324 | $1.32 B |
| 02/10/2025 | $87.10 | $87.42 (0.37%) | $88.21 | $86.52 | 72,600 | $1.32 B |
| 02/07/2025 | $87.44 | $87.05 (-0.45%) | $87.76 | $86.37 | 83,900 | $1.31 B |
| 02/06/2025 | $88.13 | $87.73 (-0.45%) | $89.35 | $86.75 | 78,900 | $1.32 B |
| 02/05/2025 | $88.93 | $88.28 (-0.73%) | $89.46 | $87.90 | 79,400 | $1.33 B |
| 02/04/2025 | $87.71 | $88.60 (1.01%) | $89.29 | $87.50 | 50,000 | $1.34 B |
| 02/03/2025 | $88.04 | $88.15 (0.12%) | $89.11 | $87.08 | 138,913 | $1.33 B |
| 01/31/2025 | $89.17 | $88.71 (-0.52%) | $90.58 | $87.68 | 89,000 | $1.34 B |
| 01/30/2025 | $89.44 | $89.02 (-0.47%) | $90.82 | $88.50 | 137,045 | $1.34 B |
| 01/29/2025 | $89.76 | $88.55 (-1.35%) | $90.19 | $87.51 | 82,509 | $1.34 B |
| 01/28/2025 | $91.10 | $90.23 (-0.95%) | $91.95 | $89.23 | 87,600 | $1.36 B |
| 01/27/2025 | $89.94 | $90.30 (0.4%) | $91.76 | $89.94 | 95,539 | $1.36 B |
| 01/24/2025 | $91.63 | $89.29 (-2.55%) | $91.63 | $89.14 | 96,637 | $1.35 B |
| 01/23/2025 | $89.99 | $90.88 (0.99%) | $91.97 | $89.92 | 93,421 | $1.37 B |
| 01/22/2025 | $89.77 | $90.27 (0.56%) | $90.83 | $89.30 | 77,838 | $1.36 B |
| 01/21/2025 | $89.13 | $90.07 (1.05%) | $91.25 | $87.77 | 93,741 | $1.36 B |
| 01/17/2025 | $89.58 | $88.55 (-1.15%) | $90.10 | $87.90 | 64,041 | $1.34 B |
| 01/16/2025 | $89.22 | $88.78 (-0.49%) | $90.05 | $87.57 | 64,600 | $1.34 B |
| 01/15/2025 | $90.54 | $89.68 (-0.95%) | $90.54 | $88.15 | 56,537 | $1.35 B |
| 01/14/2025 | $89.40 | $88.70 (-0.78%) | $89.55 | $87.82 | 58,500 | $1.34 B |
| 01/13/2025 | $86.92 | $89.27 (2.7%) | $89.91 | $86.62 | 115,100 | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
