U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q4 2025

Shares 15,014 Value ($000) $1,172 Avg Close $81.15 Range $66.67 - $93.50

Q2 2025

Shares 19,980 Value ($000) $1,562 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 20,795 Value ($000) $1,505 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 7,547 Value ($000) $669 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 3,160 Value ($000) $267 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 3,058 Value ($000) $283 Avg Close $101.14 Range $91.07 - $113.63

Q4 2023

Shares 5,045 Value ($000) $470 Avg Close $88.04 Range $78.08 - $96.41

Q2 2023

Shares 3,746 Value ($000) $455 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 11,854 Value ($000) $1,161 Avg Close $95.42 Range $78.25 - $104.83

Q3 2022

Shares 4,957 Value ($000) $377 Avg Close $96.16 Range $73.30 - $131.50

Q1 2022

Shares 2,151 Value ($000) $214 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 2,822 Value ($000) $270 Avg Close $100.25 Range $84.43 - $116.01

Q2 2021

Shares 6,810 Value ($000) $789 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 17,861 Value ($000) $1,859 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 17,813 Value ($000) $2,142 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 4,211 Value ($000) $366 Avg Close $86.04 Range $72.65 - $95.00

Q1 2020

Shares 3,497 Value ($000) $241 Avg Close $105.45 Range $45.13 - $134.11

Q3 2019

Shares 5,782 Value ($000) $755 Avg Close $130.21 Range $119.68 - $138.58

Q2 2019

Shares 4,438 Value ($000) $544 Avg Close $114.89 Range $103.42 - $122.70

Q1 2019

Shares 3,148 Value ($000) $331 Avg Close $107.49 Range $99.02 - $115.00

Q2 2018

Shares 4,717 Value ($000) $453 Avg Close $92.75 Range $80.80 - $101.75

Q4 2016

Shares 21,053 Value ($000) $1,478 Avg Close $63.60 Range $51.96 - $72.65

Q1 2016

Shares 6,713 Value ($000) $334 Avg Close $49.71 Range $45.62 - $54.35

Q4 2015

Shares 21,125 Value ($000) $1,134 Avg Close $50.11 Range $43.18 - $55.75

Q3 2015

Shares 22,502 Value ($000) $1,010 Avg Close $49.86 Range $42.59 - $56.37

Q2 2015

Shares 11,531 Value ($000) $631 Avg Close $49.53 Range $43.13 - $55.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,014	$1,172	$81.15	$66.67 - $93.50
Q2 2025	19,980	$1,562	$73.71	$62.77 - $81.19
Q1 2025	20,795	$1,505	$83.90	$69.99 - $91.97
Q4 2024	7,547	$669	$89.11	$76.18 - $101.20
Q3 2024	3,160	$267	$88.73	$79.21 - $100.84
Q2 2024	3,058	$283	$101.14	$91.07 - $113.63
Q4 2023	5,045	$470	$88.04	$78.08 - $96.41
Q2 2023	3,746	$455	$107.82	$92.58 - $122.04
Q1 2023	11,854	$1,161	$95.42	$78.25 - $104.83
Q3 2022	4,957	$377	$96.16	$73.30 - $131.50
Q1 2022	2,151	$214	$95.37	$88.88 - $103.00
Q4 2021	2,822	$270	$100.25	$84.43 - $116.01
Q2 2021	6,810	$789	$114.90	$102.80 - $121.77
Q1 2021	17,861	$1,859	$124.36	$102.75 - $143.67
Q4 2020	17,813	$2,142	$100.90	$74.79 - $124.64
Q3 2020	4,211	$366	$86.04	$72.65 - $95.00
Q1 2020	3,497	$241	$105.45	$45.13 - $134.11
Q3 2019	5,782	$755	$130.21	$119.68 - $138.58
Q2 2019	4,438	$544	$114.89	$103.42 - $122.70
Q1 2019	3,148	$331	$107.49	$99.02 - $115.00
Q2 2018	4,717	$453	$92.75	$80.80 - $101.75
Q4 2016	21,053	$1,478	$63.60	$51.96 - $72.65
Q1 2016	6,713	$334	$49.71	$45.62 - $54.35
Q4 2015	21,125	$1,134	$50.11	$43.18 - $55.75
Q3 2015	22,502	$1,010	$49.86	$42.59 - $56.37
Q2 2015	11,531	$631	$49.53	$43.13 - $55.22