-
5 DAY PERFORMANCE
-2.42% -
1 MONTH PERFORMANCE
-4.23% -
3 MONTH PERFORMANCE
-12.23% -
6 MONTH PERFORMANCE
-23.91% -
YEAR-TO-DATE PERFORMANCE
-13.06% -
1 YEAR PERFORMANCE
-11.84%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $81.62 | $81.05 (-0.7%) | $82.56 | $80.61 | 46,628 | $1.22 B |
| 10/03/2024 | $81.90 | $80.77 (-1.38%) | $82.59 | $80.66 | 68,500 | $1.22 B |
| 10/02/2024 | $83.05 | $82.34 (-0.85%) | $83.56 | $81.69 | 83,200 | $1.24 B |
| 10/01/2024 | $84.00 | $82.99 (-1.2%) | $84.00 | $82.50 | 85,500 | $1.25 B |
| 09/30/2024 | $83.86 | $84.63 (0.92%) | $85.22 | $83.86 | 92,922 | $1.28 B |
| 09/27/2024 | $85.14 | $84.38 (-0.89%) | $85.43 | $84.10 | 72,301 | $1.27 B |
| 09/26/2024 | $84.73 | $84.18 (-0.65%) | $85.02 | $83.66 | 86,234 | $1.27 B |
| 09/25/2024 | $83.68 | $84.29 (0.73%) | $84.48 | $82.85 | 76,805 | $1.27 B |
| 09/24/2024 | $83.04 | $83.86 (0.99%) | $84.32 | $82.98 | 69,446 | $1.26 B |
| 09/23/2024 | $84.05 | $83.05 (-1.19%) | $84.05 | $82.57 | 49,102 | $1.25 B |
| 09/20/2024 | $85.41 | $83.28 (-2.49%) | $86.16 | $83.13 | 274,000 | $1.26 B |
| 09/19/2024 | $86.11 | $85.02 (-1.27%) | $86.11 | $83.65 | 91,408 | $1.28 B |
| 09/18/2024 | $83.62 | $84.53 (1.09%) | $86.26 | $83.18 | 113,625 | $1.27 B |
| 09/17/2024 | $84.65 | $84.01 (-0.76%) | $85.46 | $83.47 | 135,003 | $1.27 B |
| 09/16/2024 | $84.57 | $83.97 (-0.71%) | $85.29 | $83.39 | 133,638 | $1.27 B |
| 09/13/2024 | $83.88 | $84.59 (0.85%) | $85.01 | $83.18 | 84,508 | $1.27 B |
| 09/12/2024 | $83.21 | $82.86 (-0.42%) | $84.00 | $82.68 | 83,426 | $1.25 B |
| 09/11/2024 | $83.24 | $83.08 (-0.19%) | $83.63 | $82.33 | 77,113 | $1.25 B |
| 09/10/2024 | $83.81 | $83.64 (-0.2%) | $84.76 | $83.10 | 54,313 | $1.26 B |
| 09/09/2024 | $84.62 | $83.75 (-1.03%) | $84.62 | $83.12 | 88,500 | $1.26 B |
| 09/06/2024 | $86.58 | $84.56 (-2.33%) | $86.58 | $83.90 | 60,500 | $1.27 B |
| 09/05/2024 | $86.81 | $86.78 (-0.03%) | $87.46 | $85.93 | 71,800 | $1.31 B |
| 09/04/2024 | $87.26 | $86.78 (-0.55%) | $87.96 | $85.97 | 69,700 | $1.31 B |
| 09/03/2024 | $85.79 | $85.98 (0.22%) | $86.46 | $85.62 | 94,760 | $1.30 B |
| 08/30/2024 | $84.20 | $85.60 (1.66%) | $85.68 | $83.73 | 82,900 | $1.29 B |
| 08/29/2024 | $83.73 | $84.42 (0.82%) | $84.52 | $82.91 | 114,736 | $1.27 B |
| 08/28/2024 | $82.64 | $83.14 (0.61%) | $84.24 | $82.16 | 63,000 | $1.25 B |
| 08/27/2024 | $83.81 | $83.10 (-0.85%) | $84.10 | $82.81 | 48,600 | $1.25 B |
| 08/26/2024 | $85.73 | $84.07 (-1.94%) | $85.73 | $83.72 | 88,543 | $1.27 B |
| 08/23/2024 | $82.54 | $84.81 (2.75%) | $85.48 | $82.54 | 140,836 | $1.28 B |
| 08/22/2024 | $83.50 | $82.50 (-1.2%) | $83.62 | $82.38 | 73,740 | $1.24 B |
| 08/21/2024 | $82.28 | $83.11 (1.01%) | $83.69 | $81.45 | 122,236 | $1.25 B |
| 08/20/2024 | $83.80 | $81.78 (-2.41%) | $83.80 | $81.71 | 182,100 | $1.23 B |
| 08/19/2024 | $84.21 | $84.01 (-0.24%) | $84.86 | $83.43 | 119,000 | $1.27 B |
| 08/16/2024 | $82.98 | $84.21 (1.48%) | $85.13 | $82.98 | 142,906 | $1.27 B |
| 08/15/2024 | $83.23 | $83.09 (-0.17%) | $84.64 | $82.88 | 160,800 | $1.25 B |
| 08/14/2024 | $83.00 | $81.64 (-1.64%) | $86.34 | $79.21 | 482,700 | $1.23 B |
| 08/13/2024 | $88.42 | $90.00 (1.79%) | $90.39 | $87.99 | 140,505 | $1.36 B |
| 08/12/2024 | $88.00 | $87.60 (-0.45%) | $88.24 | $87.05 | 123,000 | $1.32 B |
| 08/09/2024 | $89.87 | $88.36 (-1.68%) | $89.87 | $88.32 | 92,016 | $1.33 B |
| 08/08/2024 | $91.20 | $90.00 (-1.32%) | $91.51 | $89.39 | 145,738 | $1.35 B |
| 08/07/2024 | $91.13 | $89.86 (-1.39%) | $91.59 | $89.07 | 98,213 | $1.35 B |
| 08/06/2024 | $90.59 | $90.60 (0.01%) | $91.70 | $89.66 | 114,003 | $1.36 B |
| 08/05/2024 | $91.82 | $91.00 (-0.89%) | $91.90 | $89.40 | 102,800 | $1.37 B |
| 08/02/2024 | $93.17 | $94.70 (1.64%) | $95.18 | $93.00 | 76,427 | $1.42 B |
| 08/01/2024 | $97.66 | $96.43 (-1.26%) | $98.24 | $95.77 | 82,700 | $1.45 B |
| 07/31/2024 | $99.02 | $97.50 (-1.54%) | $99.60 | $97.34 | 109,721 | $1.46 B |
| 07/30/2024 | $97.77 | $98.17 (0.41%) | $98.77 | $97.30 | 78,100 | $1.47 B |
| 07/29/2024 | $98.21 | $97.10 (-1.13%) | $99.05 | $96.79 | 104,200 | $1.46 B |
| 07/26/2024 | $98.54 | $98.32 (-0.22%) | $98.66 | $97.46 | 117,026 | $1.48 B |
| 07/25/2024 | $96.96 | $97.00 (0.04%) | $98.53 | $96.14 | 119,600 | $1.46 B |
| 07/24/2024 | $96.95 | $96.34 (-0.63%) | $98.41 | $96.19 | 63,027 | $1.45 B |
| 07/23/2024 | $96.40 | $96.92 (0.54%) | $97.79 | $96.15 | 78,800 | $1.46 B |
| 07/22/2024 | $94.90 | $96.08 (1.24%) | $96.60 | $94.44 | 86,549 | $1.44 B |
| 07/19/2024 | $95.10 | $94.44 (-0.69%) | $95.55 | $93.90 | 67,600 | $1.42 B |
| 07/18/2024 | $98.00 | $94.88 (-3.18%) | $99.20 | $94.80 | 88,418 | $1.42 B |
| 07/17/2024 | $98.68 | $97.87 (-0.82%) | $100.84 | $97.58 | 165,626 | $1.47 B |
| 07/16/2024 | $95.56 | $98.68 (3.26%) | $99.08 | $95.50 | 154,825 | $1.48 B |
| 07/15/2024 | $95.99 | $94.48 (-1.57%) | $97.23 | $94.11 | 84,400 | $1.42 B |
| 07/12/2024 | $93.56 | $95.02 (1.56%) | $95.18 | $91.90 | 184,700 | $1.43 B |
| 07/11/2024 | $92.23 | $92.80 (0.62%) | $93.54 | $90.96 | 140,126 | $1.39 B |
| 07/10/2024 | $91.40 | $90.75 (-0.71%) | $91.55 | $90.43 | 74,626 | $1.36 B |
| 07/09/2024 | $91.45 | $90.89 (-0.61%) | $92.00 | $90.28 | 77,900 | $1.36 B |
| 07/08/2024 | $93.32 | $92.06 (-1.35%) | $93.73 | $91.34 | 83,647 | $1.38 B |