ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

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

Q4 2025

Shares 87,337 Value ($000) $15,214 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 64,746 Value ($000) $11,186 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 72,311 Value ($000) $11,155 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 75,811 Value ($000) $9,810 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 75,409 Value ($000) $10,019 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 75,198 Value ($000) $10,815 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 76,793 Value ($000) $9,499 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 75,910 Value ($000) $9,445 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 73,080 Value ($000) $8,200 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 72,646 Value ($000) $6,751 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 78,374 Value ($000) $7,482 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 77,567 Value ($000) $7,411 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 74,788 Value ($000) $7,076 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 74,912 Value ($000) $5,956 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 70,838 Value ($000) $5,205 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 70,083 Value ($000) $6,308 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 63,826 Value ($000) $5,359 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 60,040 Value ($000) $4,496 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 57,550 Value ($000) $4,987 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 55,185 Value ($000) $5,179 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 24,217 Value ($000) $1,766 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 24,872 Value ($000) $1,419 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 20,403 Value ($000) $854 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 17,666 Value ($000) $701 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 249,091 Value ($000) $11,330 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 207,995 Value ($000) $9,913 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 158,661 Value ($000) $9,052 Avg Close $49.04 Range $42.30 - $53.59

Q3 2016

Shares 11,220 Value ($000) $226 Avg Close $18.30 Range $16.11 - $19.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	87,337	$15,214	$179.59	$166.45 - $193.93
Q3 2025	64,746	$11,186	$159.32	$134.69 - $174.85
Q2 2025	72,311	$11,155	$140.14	$118.59 - $157.50
Q1 2025	75,811	$9,810	$132.18	$123.92 - $149.07
Q4 2024	75,409	$10,019	$144.99	$131.81 - $158.12
Q3 2024	75,198	$10,815	$142.09	$122.70 - $154.54
Q2 2024	76,793	$9,499	$118.84	$112.93 - $124.31
Q1 2024	75,910	$9,445	$119.50	$110.32 - $127.13
Q4 2023	73,080	$8,200	$102.90	$89.64 - $114.71
Q3 2023	72,646	$6,751	$94.21	$88.38 - $103.56
Q2 2023	78,374	$7,482	$93.67	$86.68 - $101.72
Q1 2023	77,567	$7,411	$91.13	$85.00 - $98.93
Q4 2022	74,788	$7,076	$90.10	$78.97 - $96.79
Q3 2022	74,912	$5,956	$82.15	$71.20 - $90.88
Q2 2022	70,838	$5,205	$79.16	$69.73 - $93.50
Q1 2022	70,083	$6,308	$80.40	$69.99 - $90.30
Q4 2021	63,826	$5,359	$77.03	$67.66 - $85.21
Q3 2021	60,040	$4,496	$81.86	$73.56 - $88.89
Q2 2021	57,550	$4,987	$85.51	$76.14 - $96.02
Q1 2021	55,185	$5,179	$84.67	$72.21 - $97.57
Q4 2020	24,217	$1,766	$65.50	$54.35 - $76.36
Q3 2020	24,872	$1,419	$51.01	$38.74 - $59.59
Q2 2020	20,403	$854	$39.11	$28.29 - $48.49
Q1 2020	17,666	$701	$43.19	$23.69 - $52.86
Q4 2019	249,091	$11,330	$41.50	$38.01 - $45.03
Q3 2019	207,995	$9,913	$48.63	$42.69 - $57.91
Q2 2019	158,661	$9,052	$49.04	$42.30 - $53.59
Q3 2016	11,220	$226	$18.30	$16.11 - $19.92