ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

US BANCORP \DE\'s Holding History (CIK: 0000036104)

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

Q4 2025

Shares 4,501 Value ($000) $784 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 5,073 Value ($000) $876 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 4,380 Value ($000) $676 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 5,893 Value ($000) $763 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 6,568 Value ($000) $873 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 7,718 Value ($000) $1,110 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 8,241 Value ($000) $1,019 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 9,031 Value ($000) $1,124 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 10,488 Value ($000) $1,177 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 10,720 Value ($000) $996 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 10,453 Value ($000) $998 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 10,942 Value ($000) $1,045 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 12,507 Value ($000) $1,183 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 12,629 Value ($000) $1,004 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 12,405 Value ($000) $911 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 13,262 Value ($000) $1,195 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 13,013 Value ($000) $1,093 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 14,407 Value ($000) $1,079 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 14,817 Value ($000) $1,285 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 11,648 Value ($000) $1,093 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 10,641 Value ($000) $776 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 8,233 Value ($000) $471 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 9,048 Value ($000) $379 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 3,940 Value ($000) $149 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 11,542 Value ($000) $523 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 11,790 Value ($000) $559 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 5,143 Value ($000) $293 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 5,143 Value ($000) $263 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 4,950 Value ($000) $192 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 4,743 Value ($000) $180 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 5,318 Value ($000) $190 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 5,656 Value ($000) $148 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 4,166 Value ($000) $93 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 4,096 Value ($000) $93 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 4,096 Value ($000) $89 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 4,066 Value ($000) $76 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 4,150 Value ($000) $92 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 1,818 Value ($000) $37 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 1,132 Value ($000) $24 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 1,132 Value ($000) $26 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 1,132 Value ($000) $26 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 1,537 Value ($000) $65 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 1,701 Value ($000) $87 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 1,701 Value ($000) $80 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 2,016 Value ($000) $89 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 2,016 Value ($000) $70 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 1,607 Value ($000) $50 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 1,568 Value ($000) $69 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 2,315 Value ($000) $102 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 3,866 Value ($000) $159 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 3,891 Value ($000) $137 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,501	$784	$179.59	$166.45 - $193.93
Q3 2025	5,073	$876	$159.32	$134.69 - $174.85
Q2 2025	4,380	$676	$140.14	$118.59 - $157.50
Q1 2025	5,893	$763	$132.18	$123.92 - $149.07
Q4 2024	6,568	$873	$144.99	$131.81 - $158.12
Q3 2024	7,718	$1,110	$142.09	$122.70 - $154.54
Q2 2024	8,241	$1,019	$118.84	$112.93 - $124.31
Q1 2024	9,031	$1,124	$119.50	$110.32 - $127.13
Q4 2023	10,488	$1,177	$102.90	$89.64 - $114.71
Q3 2023	10,720	$996	$94.21	$88.38 - $103.56
Q2 2023	10,453	$998	$93.67	$86.68 - $101.72
Q1 2023	10,942	$1,045	$91.13	$85.00 - $98.93
Q4 2022	12,507	$1,183	$90.10	$78.97 - $96.79
Q3 2022	12,629	$1,004	$82.15	$71.20 - $90.88
Q2 2022	12,405	$911	$79.16	$69.73 - $93.50
Q1 2022	13,262	$1,195	$80.40	$69.99 - $90.30
Q4 2021	13,013	$1,093	$77.03	$67.66 - $85.21
Q3 2021	14,407	$1,079	$81.86	$73.56 - $88.89
Q2 2021	14,817	$1,285	$85.51	$76.14 - $96.02
Q1 2021	11,648	$1,093	$84.67	$72.21 - $97.57
Q4 2020	10,641	$776	$65.50	$54.35 - $76.36
Q3 2020	8,233	$471	$51.01	$38.74 - $59.59
Q2 2020	9,048	$379	$39.11	$28.29 - $48.49
Q1 2020	3,940	$149	$43.19	$23.69 - $52.86
Q4 2019	11,542	$523	$41.50	$38.01 - $45.03
Q3 2019	11,790	$559	$48.63	$42.69 - $57.91
Q2 2019	5,143	$293	$49.04	$42.30 - $53.59
Q1 2019	5,143	$263	$42.86	$34.22 - $50.06
Q4 2018	4,950	$192	$38.15	$32.92 - $44.86
Q3 2018	4,743	$180	$34.10	$31.75 - $35.89
Q2 2018	5,318	$190	$30.12	$23.58 - $36.65
Q1 2018	5,656	$148	$23.22	$19.77 - $26.68
Q4 2017	4,166	$93	$20.90	$18.95 - $22.57
Q3 2017	4,096	$93	$19.10	$17.04 - $21.22
Q2 2017	4,096	$89	$17.64	$14.98 - $20.21
Q1 2017	4,066	$76	$17.46	$15.17 - $20.51
Q4 2016	4,150	$92	$18.82	$15.90 - $20.94
Q3 2016	1,818	$37	$18.30	$16.11 - $19.92
Q2 2016	1,132	$24	$19.21	$17.21 - $21.47
Q1 2016	1,132	$26	$18.89	$15.81 - $20.87
Q4 2015	1,132	$26	$20.17	$17.23 - $22.50
Q3 2015	1,537	$65	$21.95	$18.81 - $24.20
Q2 2015	1,701	$87	$20.98	$18.10 - $24.08
Q1 2015	1,701	$80	$19.41	$18.03 - $21.45
Q4 2014	2,016	$89	$17.44	$14.77 - $20.53
Q3 2014	2,016	$70	$15.05	$12.45 - $16.07
Q2 2014	1,607	$50	$11.32	$9.62 - $13.89
Q1 2014	1,568	$69	$10.13	$9.23 - $10.99
Q4 2013	2,315	$102	$10.45	$9.55 - $11.19
Q3 2013	3,866	$159	$9.36	$8.49 - $10.18
Q2 2013	3,891	$137	$8.41	$7.59 - $9.15