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 | 39.71 | 40.06 | 38.60 | 39.62 | 674,264 |
| September 17, 2026 | 42.42 | 42.74 | 39.83 | 40.03 | 1m |
| September 16, 2026 | 39.85 | 42.55 | 39.78 | 42.48 | 1m |
| September 15, 2026 | 40.08 | 40.08 |
Based on reports through December 31, 2025
Address:1675 E. RIVERSIDE DRIVE, EAGLE, ID, 83616, US
| 25m |
| USPHU.S. Physical Therapy, Inc. | 82.42 | −79.40 % | 14m |
| SRTAStrata Critical Medical, Inc. | 5.30 | −158.00 % | 5m |
| INNVInnovAge Holding Corp. | 10.92 | +2.06 % | 3m |
| PIIIP3 Health Partners Inc. | 7.67 | −2.66 % | 597,067 |
| 39.19 |
| 39.97 |
| 240,500 |
| September 14, 2026 | 39.49 | 40.26 | 39.15 | 40.11 | 315,100 |
| September 11, 2026 | 39.89 | 40.00 | 39.08 | 39.20 | 299,100 |
| September 10, 2026 | 39.66 | 40.30 | 38.82 | 39.30 | 229,900 |
| September 09, 2026 | 38.97 | 39.71 | 38.10 | 39.60 | 253,800 |
| September 08, 2026 | 37.56 | 39.86 | 37.27 | 39.31 | 253,100 |
| September 04, 2026 | 38.13 | 38.52 | 37.62 | 38.00 | 174,300 |
| September 03, 2026 | 38.12 | 38.67 | 37.34 | 38.54 | 200,300 |
| September 02, 2026 | 37.87 | 38.50 | 37.46 | 37.86 | 208,500 |
| September 01, 2026 | 36.88 | 37.98 | 36.67 | 37.74 | 242,800 |
| August 31, 2026 | 37.01 | 37.25 | 36.49 | 36.76 | 272,600 |
| August 28, 2026 | 37.98 | 38.21 | 37.03 | 37.08 | 218,000 |
| August 27, 2026 | 37.89 | 38.64 | 37.38 | 37.82 | 336,700 |
| August 26, 2026 | 38.29 | 38.77 | 38.19 | 38.28 | 178,100 |
| August 25, 2026 | 38.98 | 39.50 | 37.73 | 38.25 | 226,200 |
| August 24, 2026 | 39.15 | 39.60 | 38.68 | 38.89 | 226,900 |
| August 21, 2026 | 39.00 | 39.25 | 38.66 | 38.88 | 341,300 |