5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
-5.65%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $82.35 | $83.99 (1.99%) | $84.45 | $81.85 | 147.49 K | $1.26 B |
| 01/29/2026 | $82.51 | $82.36 (-0.18%) | $83.55 | $80.91 | 191.70 K | $1.25 B |
| 01/28/2026 | $83.57 | $82.51 (-1.27%) | $84.22 | $81.64 | 137.40 K | $1.25 B |
| 01/27/2026 | $85.44 | $83.03 (-2.82%) | $85.83 | $82.65 | 115.20 K | $1.26 B |
| 01/26/2026 | $85.55 | $85.78 (0.27%) | $87.58 | $85.46 | 262.94 K | $1.30 B |
| 01/23/2026 | $87.03 | $85.70 (-1.53%) | $87.60 | $84.94 | 193.82 K | $1.30 B |
| 01/22/2026 | $86.32 | $87.47 (1.33%) | $88.69 | $86.27 | 125.50 K | $1.33 B |
| 01/21/2026 | $85.46 | $86.01 (0.64%) | $87.39 | $84.50 | 242.90 K | $1.31 B |
| 01/20/2026 | $85.25 | $85.11 (-0.16%) | $86.35 | $84.05 | 238.62 K | $1.29 B |
| 01/16/2026 | $87.00 | $86.00 (-1.15%) | $87.50 | $84.08 | 278.61 K | $1.31 B |
| 01/15/2026 | $86.67 | $87.70 (1.19%) | $88.86 | $85.34 | 261.42 K | $1.33 B |
| 01/14/2026 | $84.57 | $85.92 (1.6%) | $86.45 | $83.45 | 312.60 K | $1.31 B |
| 01/13/2026 | $84.63 | $85.72 (1.29%) | $86.12 | $82.55 | 198.20 K | $1.30 B |
| 01/12/2026 | $83.52 | $84.29 (0.92%) | $84.41 | $81.47 | 183.85 K | $1.28 B |
| 01/09/2026 | $81.45 | $83.96 (3.08%) | $84.16 | $80.07 | 216.71 K | $1.28 B |
| 01/08/2026 | $79.26 | $81.48 (2.8%) | $84.23 | $79.26 | 112.01 K | $1.24 B |
| 01/07/2026 | $81.46 | $79.47 (-2.44%) | $81.86 | $78.61 | 101.80 K | $1.21 B |
| 01/06/2026 | $83.55 | $81.25 (-2.75%) | $84.54 | $80.76 | 321.70 K | $1.24 B |
| 01/05/2026 | $79.73 | $84.24 (5.66%) | $85.40 | $76.77 | 627.03 K | $1.28 B |
| 01/02/2026 | $78.17 | $78.88 (0.91%) | $82.03 | $77.90 | 99.90 K | $1.20 B |
| 12/31/2025 | $81.00 | $78.09 (-3.59%) | $81.08 | $77.96 | 115.60 K | $1.19 B |
| 12/30/2025 | $80.91 | $81.27 (0.44%) | $82.56 | $80.68 | 137.91 K | $1.24 B |
| 12/29/2025 | $80.91 | $81.42 (0.63%) | $82.01 | $80.32 | 120.94 K | $1.24 B |
| 12/26/2025 | $80.35 | $81.00 (0.81%) | $81.39 | $79.10 | 116.20 K | $1.23 B |
| 12/24/2025 | $79.96 | $80.24 (0.35%) | $81.44 | $79.54 | 51.24 K | $1.22 B |
| 12/23/2025 | $80.23 | $80.00 (-0.29%) | $81.66 | $79.54 | 156.80 K | $1.22 B |
| 12/22/2025 | $78.35 | $80.45 (2.68%) | $81.11 | $77.90 | 206.32 K | $1.22 B |
| 12/19/2025 | $78.23 | $77.86 (-0.47%) | $79.35 | $77.50 | 257.50 K | $1.18 B |
| 12/18/2025 | $79.05 | $78.72 (-0.42%) | $81.71 | $78.16 | 160.00 K | $1.20 B |
| 12/17/2025 | $78.11 | $78.72 (0.78%) | $80.97 | $78.11 | 138.23 K | $1.20 B |
| 12/16/2025 | $80.39 | $78.50 (-2.35%) | $81.71 | $78.42 | 152.60 K | $1.19 B |
| 12/15/2025 | $81.86 | $81.15 (-0.87%) | $82.46 | $80.40 | 324.50 K | $1.23 B |
| 12/12/2025 | $80.80 | $80.59 (-0.26%) | $82.01 | $79.14 | 146.00 K | $1.23 B |
| 12/11/2025 | $79.21 | $80.42 (1.53%) | $80.43 | $78.54 | 147.70 K | $1.22 B |
| 12/10/2025 | $75.49 | $79.28 (5.02%) | $79.29 | $74.08 | 257.70 K | $1.21 B |
| 12/09/2025 | $74.78 | $76.26 (1.98%) | $77.32 | $74.77 | 174.10 K | $1.16 B |
| 12/08/2025 | $75.23 | $75.34 (0.15%) | $76.71 | $74.57 | 138.56 K | $1.15 B |
| 12/05/2025 | $76.39 | $75.03 (-1.78%) | $77.13 | $74.12 | 174.40 K | $1.14 B |
| 12/04/2025 | $75.41 | $76.30 (1.18%) | $76.30 | $73.87 | 131.64 K | $1.16 B |
| 12/03/2025 | $73.54 | $75.41 (2.54%) | $75.76 | $71.97 | 132.81 K | $1.15 B |
| 12/02/2025 | $73.73 | $73.47 (-0.35%) | $74.30 | $71.77 | 164.30 K | $1.12 B |
| 12/01/2025 | $72.93 | $73.52 (0.81%) | $74.44 | $72.85 | 114.12 K | $1.12 B |
| 11/28/2025 | $74.79 | $73.85 (-1.26%) | $74.79 | $73.10 | 71.50 K | $1.12 B |
| 11/26/2025 | $73.77 | $73.94 (0.23%) | $75.28 | $73.30 | 245.10 K | $1.12 B |
| 11/25/2025 | $73.78 | $74.16 (0.52%) | $75.24 | $73.18 | 263.65 K | $1.13 B |
| 11/24/2025 | $72.00 | $71.50 (-0.69%) | $73.25 | $70.98 | 257.00 K | $1.09 B |
| 11/21/2025 | $68.70 | $71.63 (4.26%) | $73.93 | $68.70 | 258.02 K | $1.09 B |
| 11/20/2025 | $68.58 | $68.41 (-0.25%) | $73.08 | $68.25 | 227.70 K | $1.04 B |
| 11/19/2025 | $69.20 | $67.98 (-1.76%) | $69.64 | $66.67 | 390.11 K | $1.03 B |
| 11/18/2025 | $69.83 | $68.94 (-1.27%) | $70.25 | $67.18 | 219.31 K | $1.05 B |
| 11/17/2025 | $71.12 | $70.01 (-1.56%) | $72.08 | $69.69 | 131.00 K | $1.06 B |
| 11/14/2025 | $70.99 | $71.67 (0.96%) | $73.72 | $70.11 | 136.31 K | $1.09 B |
| 11/13/2025 | $71.98 | $71.22 (-1.06%) | $73.40 | $70.51 | 176.00 K | $1.08 B |
| 11/12/2025 | $73.77 | $72.53 (-1.68%) | $75.30 | $72.49 | 161.82 K | $1.10 B |
| 11/11/2025 | $73.30 | $74.39 (1.49%) | $74.76 | $72.58 | 122.84 K | $1.13 B |
| 11/10/2025 | $73.56 | $73.30 (-0.35%) | $79.40 | $72.49 | 233.72 K | $1.11 B |
| 11/07/2025 | $78.66 | $73.87 (-6.09%) | $78.66 | $72.96 | 284.70 K | $1.12 B |
| 11/06/2025 | $82.20 | $77.56 (-5.64%) | $82.60 | $74.01 | 321.30 K | $1.18 B |
| 11/05/2025 | $86.38 | $88.05 (1.93%) | $89.53 | $84.93 | 259.34 K | $1.34 B |
| 11/04/2025 | $86.52 | $87.04 (0.6%) | $89.57 | $84.44 | 182.11 K | $1.32 B |
| 11/03/2025 | $85.48 | $86.93 (1.7%) | $87.47 | $81.32 | 179.90 K | $1.32 B |
| 10/31/2025 | $85.88 | $86.27 (0.45%) | $87.25 | $84.22 | 122.22 K | $1.31 B |
| 10/30/2025 | $87.78 | $86.22 (-1.78%) | $89.19 | $86.05 | 130.93 K | $1.31 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.
