U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

CHATHAM CAPITAL GROUP, INC.'s Holding History (CIK: 0001108969)

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

Q4 2025

Shares 19,729 Value ($000) $1,541 Avg Close $81.15 Range $66.67 - $93.50

Q3 2025

Shares 19,464 Value ($000) $1,653 Avg Close $80.11 Range $69.80 - $89.06

Q2 2025

Shares 19,655 Value ($000) $1,537 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 19,765 Value ($000) $1,430 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 18,940 Value ($000) $1,680 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 19,710 Value ($000) $1,668 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 19,675 Value ($000) $1,818 Avg Close $101.14 Range $91.07 - $113.63

Q1 2024

Shares 19,400 Value ($000) $2,190 Avg Close $99.84 Range $91.69 - $113.21

Q4 2023

Shares 16,950 Value ($000) $1,579 Avg Close $88.04 Range $78.08 - $96.41

Q3 2023

Shares 17,052 Value ($000) $1,564 Avg Close $107.41 Range $91.64 - $124.11

Q2 2023

Shares 17,148 Value ($000) $2,082 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 13,305 Value ($000) $1,303 Avg Close $95.42 Range $78.25 - $104.83

Q4 2022

Shares 13,297 Value ($000) $1,077 Avg Close $83.89 Range $76.25 - $91.83

Q3 2022

Shares 13,297 Value ($000) $1,011 Avg Close $96.16 Range $73.30 - $131.50

Q2 2022

Shares 12,097 Value ($000) $1,321 Avg Close $106.18 Range $97.66 - $114.82

Q1 2022

Shares 12,067 Value ($000) $1,200 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 11,901 Value ($000) $1,137 Avg Close $100.25 Range $84.43 - $116.01

Q3 2021

Shares 11,881 Value ($000) $1,315 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 11,707 Value ($000) $1,356 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 11,705 Value ($000) $1,218 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 11,193 Value ($000) $1,346 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 11,193 Value ($000) $972 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 11,164 Value ($000) $905 Avg Close $72.94 Range $53.81 - $90.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,729	$1,541	$81.15	$66.67 - $93.50
Q3 2025	19,464	$1,653	$80.11	$69.80 - $89.06
Q2 2025	19,655	$1,537	$73.71	$62.77 - $81.19
Q1 2025	19,765	$1,430	$83.90	$69.99 - $91.97
Q4 2024	18,940	$1,680	$89.11	$76.18 - $101.20
Q3 2024	19,710	$1,668	$88.73	$79.21 - $100.84
Q2 2024	19,675	$1,818	$101.14	$91.07 - $113.63
Q1 2024	19,400	$2,190	$99.84	$91.69 - $113.21
Q4 2023	16,950	$1,579	$88.04	$78.08 - $96.41
Q3 2023	17,052	$1,564	$107.41	$91.64 - $124.11
Q2 2023	17,148	$2,082	$107.82	$92.58 - $122.04
Q1 2023	13,305	$1,303	$95.42	$78.25 - $104.83
Q4 2022	13,297	$1,077	$83.89	$76.25 - $91.83
Q3 2022	13,297	$1,011	$96.16	$73.30 - $131.50
Q2 2022	12,097	$1,321	$106.18	$97.66 - $114.82
Q1 2022	12,067	$1,200	$95.37	$88.88 - $103.00
Q4 2021	11,901	$1,137	$100.25	$84.43 - $116.01
Q3 2021	11,881	$1,315	$113.95	$98.03 - $123.38
Q2 2021	11,707	$1,356	$114.90	$102.80 - $121.77
Q1 2021	11,705	$1,218	$124.36	$102.75 - $143.67
Q4 2020	11,193	$1,346	$100.90	$74.79 - $124.64
Q3 2020	11,193	$972	$86.04	$72.65 - $95.00
Q2 2020	11,164	$905	$72.94	$53.81 - $90.81