-
5 DAY PERFORMANCE
-4.29% -
1 MONTH PERFORMANCE
+11.14% -
3 MONTH PERFORMANCE
+11.46% -
6 MONTH PERFORMANCE
-14.47% -
YEAR-TO-DATE PERFORMANCE
-2.30% -
1 YEAR PERFORMANCE
+4.33%
U.S. Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $91.36 | $91.00 (-0.39%) | $92.75 | $90.20 | 22,923 | |
| 11/13/2024 | $92.74 | $91.87 (-0.94%) | $93.88 | $91.78 | 75,928 | $1.38 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 |
| 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 |