U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

NORTHERN TRUST CORP's Holding History (CIK: 0000073124)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 214,466 Value ($000) $16,748 Avg Close $81.15 Range $66.67 - $93.50

Q3 2025

Shares 229,743 Value ($000) $19,517 Avg Close $80.11 Range $69.80 - $89.06

Q2 2025

Shares 235,062 Value ($000) $18,382 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 274,117 Value ($000) $19,835 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 261,825 Value ($000) $23,226 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 229,801 Value ($000) $19,448 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 229,015 Value ($000) $21,166 Avg Close $101.14 Range $91.07 - $113.63

Q1 2024

Shares 231,801 Value ($000) $26,163 Avg Close $99.84 Range $91.69 - $113.21

Q4 2023

Shares 228,625 Value ($000) $21,294 Avg Close $88.04 Range $78.08 - $96.41

Q3 2023

Shares 227,704 Value ($000) $20,887 Avg Close $107.41 Range $91.64 - $124.11

Q2 2023

Shares 208,043 Value ($000) $25,254 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 193,296 Value ($000) $18,926 Avg Close $95.42 Range $78.25 - $104.83

Q4 2022

Shares 190,055 Value ($000) $15,400 Avg Close $83.89 Range $76.25 - $91.83

Q3 2022

Shares 184,161 Value ($000) $14,000 Avg Close $96.16 Range $73.30 - $131.50

Q2 2022

Shares 188,218 Value ($000) $20,553 Avg Close $106.18 Range $97.66 - $114.82

Q1 2022

Shares 189,690 Value ($000) $18,864 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 190,618 Value ($000) $18,214 Avg Close $100.25 Range $84.43 - $116.01

Q3 2021

Shares 265,742 Value ($000) $29,391 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 268,952 Value ($000) $31,165 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 260,267 Value ($000) $27,094 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 257,947 Value ($000) $31,018 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 259,463 Value ($000) $22,542 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 267,697 Value ($000) $21,689 Avg Close $72.94 Range $53.81 - $90.81

Q1 2020

Shares 221,238 Value ($000) $15,265 Avg Close $105.45 Range $45.13 - $134.11

Q4 2019

Shares 218,028 Value ($000) $24,932 Avg Close $124.51 Range $110.68 - $148.48

Q3 2019

Shares 224,153 Value ($000) $29,263 Avg Close $130.21 Range $119.68 - $138.58

Q2 2019

Shares 219,566 Value ($000) $26,912 Avg Close $114.89 Range $103.42 - $122.70

Q1 2019

Shares 217,392 Value ($000) $22,833 Avg Close $107.49 Range $99.02 - $115.00

Q4 2018

Shares 215,596 Value ($000) $22,066 Avg Close $111.02 Range $98.69 - $122.24

Q3 2018

Shares 217,913 Value ($000) $25,844 Avg Close $112.96 Range $95.50 - $129.65

Q2 2018

Shares 217,737 Value ($000) $20,903 Avg Close $92.75 Range $80.80 - $101.75

Q1 2018

Shares 197,442 Value ($000) $16,052 Avg Close $77.50 Range $71.70 - $87.50

Q4 2017

Shares 198,760 Value ($000) $14,350 Avg Close $68.22 Range $61.65 - $73.65

Q3 2017

Shares 199,227 Value ($000) $12,243 Avg Close $60.91 Range $56.50 - $66.80

Q2 2017

Shares 207,635 Value ($000) $12,540 Avg Close $63.88 Range $59.24 - $68.10

Q1 2017

Shares 206,631 Value ($000) $13,492 Avg Close $70.88 Range $62.60 - $78.00

Q4 2016

Shares 205,811 Value ($000) $14,448 Avg Close $63.60 Range $51.96 - $72.65

Q3 2016

Shares 188,086 Value ($000) $11,794 Avg Close $61.67 Range $57.76 - $64.89

Q2 2016

Shares 184,054 Value ($000) $11,082 Avg Close $54.82 Range $46.39 - $61.31

Q1 2016

Shares 190,645 Value ($000) $9,481 Avg Close $49.71 Range $45.62 - $54.35

Q4 2015

Shares 190,009 Value ($000) $10,199 Avg Close $50.11 Range $43.18 - $55.75

Q3 2015

Shares 185,928 Value ($000) $8,347 Avg Close $49.86 Range $42.59 - $56.37

Q2 2015

Shares 182,395 Value ($000) $9,988 Avg Close $49.53 Range $43.13 - $55.22

Q1 2015

Shares 185,968 Value ($000) $8,834 Avg Close $42.52 Range $38.17 - $50.79

Q4 2014

Shares 179,834 Value ($000) $7,546 Avg Close $39.35 Range $34.00 - $44.00

Q3 2014

Shares 184,292 Value ($000) $6,521 Avg Close $35.35 Range $33.21 - $37.19

Q2 2014

Shares 187,532 Value ($000) $6,412 Avg Close $32.28 Range $29.56 - $35.23

Q1 2014

Shares 210,120 Value ($000) $7,264 Avg Close $33.19 Range $30.16 - $37.25

Q4 2013

Shares 223,369 Value ($000) $7,876 Avg Close $32.74 Range $29.16 - $35.84

Q3 2013

Shares 217,471 Value ($000) $6,758 Avg Close $29.52 Range $26.91 - $32.15

Q2 2013

Shares 221,222 Value ($000) $6,115 Avg Close $26.44 Range $22.84 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	214,466	$16,748	$81.15	$66.67 - $93.50
Q3 2025	229,743	$19,517	$80.11	$69.80 - $89.06
Q2 2025	235,062	$18,382	$73.71	$62.77 - $81.19
Q1 2025	274,117	$19,835	$83.90	$69.99 - $91.97
Q4 2024	261,825	$23,226	$89.11	$76.18 - $101.20
Q3 2024	229,801	$19,448	$88.73	$79.21 - $100.84
Q2 2024	229,015	$21,166	$101.14	$91.07 - $113.63
Q1 2024	231,801	$26,163	$99.84	$91.69 - $113.21
Q4 2023	228,625	$21,294	$88.04	$78.08 - $96.41
Q3 2023	227,704	$20,887	$107.41	$91.64 - $124.11
Q2 2023	208,043	$25,254	$107.82	$92.58 - $122.04
Q1 2023	193,296	$18,926	$95.42	$78.25 - $104.83
Q4 2022	190,055	$15,400	$83.89	$76.25 - $91.83
Q3 2022	184,161	$14,000	$96.16	$73.30 - $131.50
Q2 2022	188,218	$20,553	$106.18	$97.66 - $114.82
Q1 2022	189,690	$18,864	$95.37	$88.88 - $103.00
Q4 2021	190,618	$18,214	$100.25	$84.43 - $116.01
Q3 2021	265,742	$29,391	$113.95	$98.03 - $123.38
Q2 2021	268,952	$31,165	$114.90	$102.80 - $121.77
Q1 2021	260,267	$27,094	$124.36	$102.75 - $143.67
Q4 2020	257,947	$31,018	$100.90	$74.79 - $124.64
Q3 2020	259,463	$22,542	$86.04	$72.65 - $95.00
Q2 2020	267,697	$21,689	$72.94	$53.81 - $90.81
Q1 2020	221,238	$15,265	$105.45	$45.13 - $134.11
Q4 2019	218,028	$24,932	$124.51	$110.68 - $148.48
Q3 2019	224,153	$29,263	$130.21	$119.68 - $138.58
Q2 2019	219,566	$26,912	$114.89	$103.42 - $122.70
Q1 2019	217,392	$22,833	$107.49	$99.02 - $115.00
Q4 2018	215,596	$22,066	$111.02	$98.69 - $122.24
Q3 2018	217,913	$25,844	$112.96	$95.50 - $129.65
Q2 2018	217,737	$20,903	$92.75	$80.80 - $101.75
Q1 2018	197,442	$16,052	$77.50	$71.70 - $87.50
Q4 2017	198,760	$14,350	$68.22	$61.65 - $73.65
Q3 2017	199,227	$12,243	$60.91	$56.50 - $66.80
Q2 2017	207,635	$12,540	$63.88	$59.24 - $68.10
Q1 2017	206,631	$13,492	$70.88	$62.60 - $78.00
Q4 2016	205,811	$14,448	$63.60	$51.96 - $72.65
Q3 2016	188,086	$11,794	$61.67	$57.76 - $64.89
Q2 2016	184,054	$11,082	$54.82	$46.39 - $61.31
Q1 2016	190,645	$9,481	$49.71	$45.62 - $54.35
Q4 2015	190,009	$10,199	$50.11	$43.18 - $55.75
Q3 2015	185,928	$8,347	$49.86	$42.59 - $56.37
Q2 2015	182,395	$9,988	$49.53	$43.13 - $55.22
Q1 2015	185,968	$8,834	$42.52	$38.17 - $50.79
Q4 2014	179,834	$7,546	$39.35	$34.00 - $44.00
Q3 2014	184,292	$6,521	$35.35	$33.21 - $37.19
Q2 2014	187,532	$6,412	$32.28	$29.56 - $35.23
Q1 2014	210,120	$7,264	$33.19	$30.16 - $37.25
Q4 2013	223,369	$7,876	$32.74	$29.16 - $35.84
Q3 2013	217,471	$6,758	$29.52	$26.91 - $32.15
Q2 2013	221,222	$6,115	$26.44	$22.84 - $31.56