U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 381 Value ($000) $30 Avg Close $81.15 Range $66.67 - $93.50
Q3 2025
Shares 392 Value ($000) $33 Avg Close $80.11 Range $69.80 - $89.06
Q1 2025
Shares 1,356 Value ($000) $98 Avg Close $83.90 Range $69.99 - $91.97
Q4 2024
Shares 120 Value ($000) $11 Avg Close $89.11 Range $76.18 - $101.20
Q3 2024
Shares 211 Value ($000) $18 Avg Close $88.73 Range $79.21 - $100.84
Q2 2024
Shares 255 Value ($000) $24 Avg Close $101.14 Range $91.07 - $113.63
Q1 2024
Shares 255 Value ($000) $29 Avg Close $99.84 Range $91.69 - $113.21
Q4 2023
Shares 226 Value ($000) $21 Avg Close $88.04 Range $78.08 - $96.41
Q3 2023
Shares 267 Value ($000) $24 Avg Close $107.41 Range $91.64 - $124.11
Q2 2023
Shares 429 Value ($000) $52 Avg Close $107.82 Range $92.58 - $122.04
Q1 2023
Shares 411 Value ($000) $40 Avg Close $95.42 Range $78.25 - $104.83
Q4 2022
Shares 259 Value ($000) $21 Avg Close $83.89 Range $76.25 - $91.83
Q3 2022
Shares 36 Value ($000) $3 Avg Close $96.16 Range $73.30 - $131.50
Q2 2022
Shares 47 Value ($000) $5 Avg Close $106.18 Range $97.66 - $114.82
Q1 2022
Shares 29 Value ($000) $3 Avg Close $95.37 Range $88.88 - $103.00
Q4 2021
Shares 29 Value ($000) $3 Avg Close $100.25 Range $84.43 - $116.01
Q3 2021
Shares 29 Value ($000) $3 Avg Close $113.95 Range $98.03 - $123.38
Q2 2021
Shares 29 Value ($000) $3 Avg Close $114.90 Range $102.80 - $121.77
Q1 2021
Shares 47 Value ($000) $5 Avg Close $124.36 Range $102.75 - $143.67
Q4 2020
Shares 47 Value ($000) $6 Avg Close $100.90 Range $74.79 - $124.64
Q3 2020
Shares 47 Value ($000) $4 Avg Close $86.04 Range $72.65 - $95.00
Q2 2020
Shares 778 Value ($000) $63 Avg Close $72.94 Range $53.81 - $90.81
Q1 2020
Shares 276 Value ($000) $19 Avg Close $105.45 Range $45.13 - $134.11
Q4 2019
Shares 622 Value ($000) $69 Avg Close $124.51 Range $110.68 - $148.48
Q3 2019
Shares 622 Value ($000) $80 Avg Close $130.21 Range $119.68 - $138.58
Q2 2019
Shares 622 Value ($000) $74 Avg Close $114.89 Range $103.42 - $122.70
Q1 2019
Shares 622 Value ($000) $63 Avg Close $107.49 Range $99.02 - $115.00
Q4 2018
Shares 34 Value ($000) $2 Avg Close $111.02 Range $98.69 - $122.24
Q3 2018
Shares 34 Value ($000) $3 Avg Close $112.96 Range $95.50 - $129.65
Q2 2018
Shares 34 Value ($000) $2 Avg Close $92.75 Range $80.80 - $101.75
Q1 2018
Shares 34 Value ($000) $2 Avg Close $77.50 Range $71.70 - $87.50