ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 30,799 Value ($000) $5,365 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 31,750 Value ($000) $5,485 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 31,750 Value ($000) $4,898 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 31,899 Value ($000) $4,128 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 31,899 Value ($000) $4,238 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 31,899 Value ($000) $4,588 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 40,108 Value ($000) $4,961 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 39,198 Value ($000) $4,877 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 39,804 Value ($000) $4,466 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 42,234 Value ($000) $3,925 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 40,991 Value ($000) $3,913 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 50,847 Value ($000) $4,858 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 60,609 Value ($000) $5,734 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 61,860 Value ($000) $4,918 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 62,371 Value ($000) $4,582 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 62,089 Value ($000) $5,589 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 62,129 Value ($000) $5,216 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 62,243 Value ($000) $4,661 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 66,167 Value ($000) $5,735 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 67,741 Value ($000) $6,357 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 69,919 Value ($000) $5,098 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 68,419 Value ($000) $3,904 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 70,319 Value ($000) $2,943 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 92,218 Value ($000) $3,468 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 67,276 Value ($000) $3,052 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 74,376 Value ($000) $3,528 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 71,326 Value ($000) $4,060 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 70,476 Value ($000) $3,608 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 70,826 Value ($000) $2,747 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 90,476 Value ($000) $3,431 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 95,676 Value ($000) $3,427 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 93,226 Value ($000) $2,452 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 85,663 Value ($000) $1,902 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 57,882 Value ($000) $1,308 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 51,900 Value ($000) $1,130 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 51,901 Value ($000) $976 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 51,900 Value ($000) $1,153 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 51,900 Value ($000) $1,045 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 51,900 Value ($000) $1,090 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 51,900 Value ($000) $1,175 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 49,600 Value ($000) $1,122 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 23,200 Value ($000) $989 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 55,984 Value ($000) $2,859 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 39,173 Value ($000) $1,836 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 38,873 Value ($000) $1,726 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 38,173 Value ($000) $1,328 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 43,173 Value ($000) $1,342 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 41,673 Value ($000) $1,819 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 41,673 Value ($000) $1,845 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 41,673 Value ($000) $1,713 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 41,673 Value ($000) $1,468 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,799	$5,365	$179.59	$166.45 - $193.93
Q3 2025	31,750	$5,485	$159.32	$134.69 - $174.85
Q2 2025	31,750	$4,898	$140.14	$118.59 - $157.50
Q1 2025	31,899	$4,128	$132.18	$123.92 - $149.07
Q4 2024	31,899	$4,238	$144.99	$131.81 - $158.12
Q3 2024	31,899	$4,588	$142.09	$122.70 - $154.54
Q2 2024	40,108	$4,961	$118.84	$112.93 - $124.31
Q1 2024	39,198	$4,877	$119.50	$110.32 - $127.13
Q4 2023	39,804	$4,466	$102.90	$89.64 - $114.71
Q3 2023	42,234	$3,925	$94.21	$88.38 - $103.56
Q2 2023	40,991	$3,913	$93.67	$86.68 - $101.72
Q1 2023	50,847	$4,858	$91.13	$85.00 - $98.93
Q4 2022	60,609	$5,734	$90.10	$78.97 - $96.79
Q3 2022	61,860	$4,918	$82.15	$71.20 - $90.88
Q2 2022	62,371	$4,582	$79.16	$69.73 - $93.50
Q1 2022	62,089	$5,589	$80.40	$69.99 - $90.30
Q4 2021	62,129	$5,216	$77.03	$67.66 - $85.21
Q3 2021	62,243	$4,661	$81.86	$73.56 - $88.89
Q2 2021	66,167	$5,735	$85.51	$76.14 - $96.02
Q1 2021	67,741	$6,357	$84.67	$72.21 - $97.57
Q4 2020	69,919	$5,098	$65.50	$54.35 - $76.36
Q3 2020	68,419	$3,904	$51.01	$38.74 - $59.59
Q2 2020	70,319	$2,943	$39.11	$28.29 - $48.49
Q1 2020	92,218	$3,468	$43.19	$23.69 - $52.86
Q4 2019	67,276	$3,052	$41.50	$38.01 - $45.03
Q3 2019	74,376	$3,528	$48.63	$42.69 - $57.91
Q2 2019	71,326	$4,060	$49.04	$42.30 - $53.59
Q1 2019	70,476	$3,608	$42.86	$34.22 - $50.06
Q4 2018	70,826	$2,747	$38.15	$32.92 - $44.86
Q3 2018	90,476	$3,431	$34.10	$31.75 - $35.89
Q2 2018	95,676	$3,427	$30.12	$23.58 - $36.65
Q1 2018	93,226	$2,452	$23.22	$19.77 - $26.68
Q4 2017	85,663	$1,902	$20.90	$18.95 - $22.57
Q3 2017	57,882	$1,308	$19.10	$17.04 - $21.22
Q2 2017	51,900	$1,130	$17.64	$14.98 - $20.21
Q1 2017	51,901	$976	$17.46	$15.17 - $20.51
Q4 2016	51,900	$1,153	$18.82	$15.90 - $20.94
Q3 2016	51,900	$1,045	$18.30	$16.11 - $19.92
Q2 2016	51,900	$1,090	$19.21	$17.21 - $21.47
Q1 2016	51,900	$1,175	$18.89	$15.81 - $20.87
Q4 2015	49,600	$1,122	$20.17	$17.23 - $22.50
Q3 2015	23,200	$989	$21.95	$18.81 - $24.20
Q2 2015	55,984	$2,859	$20.98	$18.10 - $24.08
Q1 2015	39,173	$1,836	$19.41	$18.03 - $21.45
Q4 2014	38,873	$1,726	$17.44	$14.77 - $20.53
Q3 2014	38,173	$1,328	$15.05	$12.45 - $16.07
Q2 2014	43,173	$1,342	$11.32	$9.62 - $13.89
Q1 2014	41,673	$1,819	$10.13	$9.23 - $10.99
Q4 2013	41,673	$1,845	$10.45	$9.55 - $11.19
Q3 2013	41,673	$1,713	$9.36	$8.49 - $10.18
Q2 2013	41,673	$1,468	$8.41	$7.59 - $9.15