U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

O'SHAUGHNESSY ASSET MANAGEMENT, LLC's Holding History (CIK: 0001423442)

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

Q3 2021

Shares 74 Value ($000) $8 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 35 Value ($000) $4 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 35 Value ($000) $4 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 35 Value ($000) $4 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 35 Value ($000) $3 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 35 Value ($000) $3 Avg Close $72.94 Range $53.81 - $90.81

Q4 2019

Shares 47 Value ($000) $5 Avg Close $124.51 Range $110.68 - $148.48

Q2 2019

Shares 4,109 Value ($000) $502 Avg Close $114.89 Range $103.42 - $122.70

Q1 2019

Shares 5,832 Value ($000) $609 Avg Close $107.49 Range $99.02 - $115.00

Q4 2018

Shares 5,837 Value ($000) $598 Avg Close $111.02 Range $98.69 - $122.24

Q3 2018

Shares 5,837 Value ($000) $687 Avg Close $112.96 Range $95.50 - $129.65

Q2 2018

Shares 5,518 Value ($000) $526 Avg Close $92.75 Range $80.80 - $101.75

Q4 2016

Shares 4,941 Value ($000) $347 Avg Close $63.60 Range $51.96 - $72.65

Q3 2016

Shares 4,941 Value ($000) $310 Avg Close $61.67 Range $57.76 - $64.89

Q2 2016

Shares 7,499 Value ($000) $452 Avg Close $54.82 Range $46.39 - $61.31

Q1 2016

Shares 20,659 Value ($000) $1,035 Avg Close $49.71 Range $45.62 - $54.35

Q4 2015

Shares 30,332 Value ($000) $1,628 Avg Close $50.11 Range $43.18 - $55.75

Q3 2015

Shares 130,309 Value ($000) $6,493 Avg Close $49.86 Range $42.59 - $56.37

Q2 2015

Shares 65,148 Value ($000) $3,568 Avg Close $49.53 Range $43.13 - $55.22

Q1 2015

Shares 40,173 Value ($000) $1,906 Avg Close $42.52 Range $38.17 - $50.79

Q4 2014

Shares 41,251 Value ($000) $1,720 Avg Close $39.35 Range $34.00 - $44.00

Q3 2014

Shares 4,591 Value ($000) $162 Avg Close $35.35 Range $33.21 - $37.19

Q3 2013

Shares 156 Value ($000) $5 Avg Close $29.52 Range $26.91 - $32.15

Q2 2013

Shares 36,858 Value ($000) $1,022 Avg Close $26.44 Range $22.84 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2021	74	$8	$113.95	$98.03 - $123.38
Q2 2021	35	$4	$114.90	$102.80 - $121.77
Q1 2021	35	$4	$124.36	$102.75 - $143.67
Q4 2020	35	$4	$100.90	$74.79 - $124.64
Q3 2020	35	$3	$86.04	$72.65 - $95.00
Q2 2020	35	$3	$72.94	$53.81 - $90.81
Q4 2019	47	$5	$124.51	$110.68 - $148.48
Q2 2019	4,109	$502	$114.89	$103.42 - $122.70
Q1 2019	5,832	$609	$107.49	$99.02 - $115.00
Q4 2018	5,837	$598	$111.02	$98.69 - $122.24
Q3 2018	5,837	$687	$112.96	$95.50 - $129.65
Q2 2018	5,518	$526	$92.75	$80.80 - $101.75
Q4 2016	4,941	$347	$63.60	$51.96 - $72.65
Q3 2016	4,941	$310	$61.67	$57.76 - $64.89
Q2 2016	7,499	$452	$54.82	$46.39 - $61.31
Q1 2016	20,659	$1,035	$49.71	$45.62 - $54.35
Q4 2015	30,332	$1,628	$50.11	$43.18 - $55.75
Q3 2015	130,309	$6,493	$49.86	$42.59 - $56.37
Q2 2015	65,148	$3,568	$49.53	$43.13 - $55.22
Q1 2015	40,173	$1,906	$42.52	$38.17 - $50.79
Q4 2014	41,251	$1,720	$39.35	$34.00 - $44.00
Q3 2014	4,591	$162	$35.35	$33.21 - $37.19
Q3 2013	156	$5	$29.52	$26.91 - $32.15
Q2 2013	36,858	$1,022	$26.44	$22.84 - $31.56