Loading the section
Prices delayed by 15 minutes
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 17, 2026 | 5.30 | 5.42 | 5.29 | 5.38 | 571,500 |
| September 16, 2026 | 5.30 | 5.35 | 5.13 | 5.22 | 525,800 |
| September 15, 2026 | 5.31 | 5.40 | 5.20 | 5.29 | 544,800 |
| September 14, 2026 | 5.11 | 5.42 |
Based on reports through December 31, 2025
Address:31 HUDSON YARDS 14TH FLOOR, NEW YORK, NY, 10001, US
| 25m |
| USPHU.S. Physical Therapy, Inc. | 82.42 | −79.40 % | 14m |
| PNTGThe Pennant Group, Inc. | 39.62 | −1.02 % | 12m |
| INNVInnovAge Holding Corp. | 10.92 | +2.06 % | 3m |
| PIIIP3 Health Partners Inc. | 7.67 | −2.66 % | 597,067 |
| 5.11 |
| 5.36 |
| 1m |
| September 11, 2026 | 5.19 | 5.33 | 5.15 | 5.20 | 770,700 |
| September 10, 2026 | 5.20 | 5.33 | 5.10 | 5.13 | 797,000 |
| September 09, 2026 | 5.25 | 5.31 | 5.20 | 5.22 | 768,700 |
| September 08, 2026 | 5.31 | 5.35 | 5.22 | 5.31 | 879,500 |
| September 04, 2026 | 5.34 | 5.43 | 5.31 | 5.32 | 650,300 |
| September 03, 2026 | 5.44 | 5.46 | 5.30 | 5.37 | 757,100 |
| September 02, 2026 | 5.38 | 5.55 | 5.36 | 5.39 | 1m |
| September 01, 2026 | 5.60 | 5.63 | 5.33 | 5.37 | 1m |
| August 31, 2026 | 5.94 | 5.96 | 5.64 | 5.66 | 966,000 |
| August 28, 2026 | 6.14 | 6.15 | 5.89 | 5.97 | 564,400 |
| August 27, 2026 | 6.12 | 6.33 | 6.11 | 6.17 | 777,000 |
| August 26, 2026 | 6.15 | 6.21 | 6.04 | 6.12 | 431,500 |
| August 25, 2026 | 6.00 | 6.27 | 6.00 | 6.19 | 906,600 |
| August 24, 2026 | 6.20 | 6.28 | 5.88 | 5.97 | 887,400 |
| August 21, 2026 | 6.05 | 6.29 | 6.00 | 6.24 | 1m |
| August 20, 2026 | 5.81 | 6.02 | 5.81 | 5.96 | 1m |