5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
+7.22%
6 MONTH PERFORMANCE
-4.31%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
-5.68%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $90.04 | $90.26 (0.24%) | $90.46 | $89.28 | 42,325 | $1.36 B |
| 12/23/2024 | $90.65 | $89.84 (-0.89%) | $91.08 | $89.41 | 90,033 | $1.35 B |
| 12/20/2024 | $90.31 | $91.31 (1.11%) | $93.40 | $89.72 | 252,738 | $1.38 B |
| 12/19/2024 | $92.68 | $91.41 (-1.37%) | $93.88 | $91.06 | 96,138 | $1.38 B |
| 12/18/2024 | $95.79 | $92.43 (-3.51%) | $95.79 | $91.32 | 124,600 | $1.39 B |
| 12/17/2024 | $95.01 | $94.98 (-0.03%) | $96.31 | $92.51 | 150,800 | $1.43 B |
| 12/16/2024 | $96.21 | $95.56 (-0.68%) | $98.07 | $94.68 | 119,532 | $1.44 B |
| 12/13/2024 | $93.61 | $93.46 (-0.16%) | $94.00 | $92.10 | 89,624 | $1.41 B |
| 12/12/2024 | $95.66 | $94.06 (-1.67%) | $95.99 | $93.67 | 144,300 | $1.42 B |
| 12/11/2024 | $97.08 | $95.66 (-1.46%) | $97.22 | $95.59 | 111,000 | $1.44 B |
| 12/10/2024 | $96.37 | $96.29 (-0.08%) | $97.31 | $94.94 | 96,700 | $1.45 B |
| 12/09/2024 | $96.58 | $96.50 (-0.08%) | $98.11 | $96.14 | 72,200 | $1.45 B |
| 12/06/2024 | $97.96 | $96.08 (-1.92%) | $98.11 | $95.44 | 81,000 | $1.45 B |
| 12/05/2024 | $99.29 | $97.62 (-1.68%) | $99.35 | $97.39 | 72,600 | $1.47 B |
| 12/04/2024 | $98.96 | $99.91 (0.96%) | $100.28 | $98.41 | 92,300 | $1.51 B |
| 12/03/2024 | $100.65 | $98.99 (-1.65%) | $101.20 | $98.86 | 95,200 | $1.49 B |
| 12/02/2024 | $99.01 | $99.37 (0.36%) | $100.48 | $97.94 | 90,238 | $1.50 B |
| 11/29/2024 | $97.45 | $98.76 (1.34%) | $98.76 | $97.26 | 58,900 | $1.49 B |
| 11/27/2024 | $98.45 | $97.08 (-1.39%) | $99.18 | $96.72 | 88,020 | $1.46 B |
| 11/26/2024 | $97.19 | $98.60 (1.45%) | $99.00 | $96.08 | 145,124 | $1.49 B |
| 11/25/2024 | $98.48 | $98.02 (-0.47%) | $99.88 | $97.39 | 111,139 | $1.48 B |
| 11/22/2024 | $97.74 | $97.83 (0.09%) | $99.36 | $97.24 | 179,231 | $1.47 B |
| 11/21/2024 | $94.22 | $96.94 (2.89%) | $97.33 | $93.55 | 125,900 | $1.46 B |
| 11/20/2024 | $90.40 | $94.06 (4.05%) | $95.44 | $90.40 | 224,928 | $1.42 B |
| 11/19/2024 | $88.67 | $90.63 (2.21%) | $91.55 | $87.71 | 94,700 | $1.37 B |
| 11/18/2024 | $90.00 | $89.94 (-0.07%) | $90.60 | $88.83 | 115,500 | $1.36 B |
| 11/15/2024 | $90.74 | $90.00 (-0.82%) | $91.13 | $89.33 | 122,000 | $1.36 B |
| 11/14/2024 | $91.36 | $90.18 (-1.29%) | $92.75 | $90.14 | 128,100 | $1.36 B |
| 11/13/2024 | $92.74 | $91.87 (-0.94%) | $93.88 | $91.78 | 92,927 | $1.39 B |
| 11/12/2024 | $94.60 | $92.10 (-2.64%) | $95.23 | $91.74 | 111,600 | $1.39 B |
| 11/11/2024 | $96.31 | $94.61 (-1.77%) | $97.00 | $93.88 | 126,938 | $1.42 B |
| 11/08/2024 | $95.53 | $95.08 (-0.47%) | $97.00 | $94.63 | 112,300 | $1.43 B |
| 11/07/2024 | $96.66 | $95.27 (-1.44%) | $96.92 | $92.65 | 133,000 | $1.43 B |
| 11/06/2024 | $87.40 | $97.10 (11.1%) | $97.41 | $87.40 | 268,600 | $1.46 B |
| 11/05/2024 | $82.41 | $82.53 (0.15%) | $83.21 | $82.02 | 203,600 | $1.24 B |
| 11/04/2024 | $81.32 | $82.80 (1.82%) | $84.25 | $80.92 | 194,601 | $1.25 B |
| 11/01/2024 | $81.17 | $81.38 (0.26%) | $82.65 | $80.66 | 146,319 | $1.23 B |
| 10/31/2024 | $81.99 | $80.18 (-2.21%) | $82.33 | $80.17 | 114,600 | $1.21 B |
| 10/30/2024 | $81.03 | $82.60 (1.94%) | $83.60 | $81.03 | 99,200 | $1.24 B |
| 10/29/2024 | $81.57 | $81.48 (-0.11%) | $81.93 | $81.29 | 90,034 | $1.23 B |
| 10/28/2024 | $81.24 | $81.68 (0.54%) | $82.38 | $81.24 | 65,400 | $1.23 B |
| 10/25/2024 | $82.04 | $80.77 (-1.55%) | $83.95 | $80.65 | 69,400 | $1.22 B |
| 10/24/2024 | $82.47 | $81.91 (-0.68%) | $83.01 | $81.42 | 75,700 | $1.23 B |
| 10/23/2024 | $82.76 | $82.26 (-0.6%) | $83.17 | $81.50 | 58,216 | $1.24 B |
| 10/22/2024 | $83.08 | $82.89 (-0.23%) | $83.50 | $82.36 | 63,100 | $1.25 B |
| 10/21/2024 | $84.54 | $83.44 (-1.3%) | $85.33 | $83.03 | 103,848 | $1.26 B |
| 10/18/2024 | $84.53 | $84.75 (0.26%) | $84.89 | $83.39 | 100,334 | $1.28 B |
| 10/17/2024 | $83.89 | $84.45 (0.67%) | $84.94 | $83.37 | 70,224 | $1.27 B |
| 10/16/2024 | $83.15 | $83.90 (0.9%) | $83.91 | $82.92 | 109,500 | $1.26 B |
| 10/15/2024 | $81.84 | $82.28 (0.54%) | $84.01 | $81.84 | 94,100 | $1.24 B |
| 10/14/2024 | $79.93 | $81.88 (2.44%) | $82.11 | $79.93 | 99,121 | $1.23 B |
| 10/11/2024 | $77.52 | $80.29 (3.57%) | $80.35 | $77.27 | 161,224 | $1.21 B |
| 10/10/2024 | $77.38 | $77.52 (0.18%) | $77.77 | $76.75 | 173,524 | $1.17 B |
| 10/09/2024 | $76.89 | $78.20 (1.7%) | $78.54 | $76.89 | 143,200 | $1.18 B |
| 10/08/2024 | $79.14 | $77.48 (-2.1%) | $80.11 | $77.44 | 162,612 | $1.17 B |
| 10/07/2024 | $78.73 | $78.49 (-0.3%) | $79.19 | $76.18 | 150,500 | $1.18 B |
| 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 |