Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 10.70 | 10.95 | 10.50 | 10.92 | 315,563 |
| September 17, 2026 | 10.98 | 11.10 | 10.66 | 10.70 | 187,700 |
| September 16, 2026 | 10.90 | 11.05 | 10.69 | 10.85 | 221,700 |
| September 15, 2026 | 10.72 | 10.94 |
Based on reports through June 30, 2025
Address:8950 E. LOWRY BOULEVARD, DENVER, CO, 80230, US
| 25m |
| USPHU.S. Physical Therapy, Inc. | 82.42 | −79.40 % | 14m |
| PNTGThe Pennant Group, Inc. | 39.62 | −1.02 % | 12m |
| SRTAStrata Critical Medical, Inc. | 5.30 | −158.00 % | 5m |
| PIIIP3 Health Partners Inc. | 7.67 | −2.66 % | 597,067 |
| 10.49 |
| 10.92 |
| 244,900 |
| September 14, 2026 | 10.80 | 11.22 | 10.70 | 10.77 | 211,200 |
| September 11, 2026 | 10.92 | 11.44 | 10.66 | 10.75 | 190,100 |
| September 10, 2026 | 10.95 | 11.14 | 10.40 | 10.60 | 286,600 |
| September 09, 2026 | 11.70 | 12.20 | 10.92 | 11.03 | 924,600 |
| September 08, 2026 | 10.68 | 10.68 | 10.23 | 10.52 | 546,700 |
| September 04, 2026 | 10.74 | 11.05 | 10.59 | 10.75 | 161,400 |
| September 03, 2026 | 10.88 | 10.92 | 10.61 | 10.77 | 122,600 |
| September 02, 2026 | 10.89 | 11.23 | 10.69 | 10.81 | 232,400 |
| September 01, 2026 | 10.78 | 11.24 | 10.78 | 10.83 | 184,800 |
| August 31, 2026 | 10.79 | 10.89 | 10.54 | 10.80 | 249,800 |
| August 28, 2026 | 11.05 | 11.05 | 10.75 | 10.86 | 131,800 |
| August 27, 2026 | 10.99 | 11.12 | 10.89 | 11.03 | 191,800 |
| August 26, 2026 | 10.88 | 11.27 | 10.88 | 11.04 | 143,300 |
| August 25, 2026 | 11.04 | 11.24 | 10.81 | 10.92 | 149,300 |
| August 24, 2026 | 10.96 | 11.31 | 10.75 | 11.02 | 195,300 |
| August 21, 2026 | 11.26 | 11.98 | 10.83 | 10.96 | 366,100 |