ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 767,725 Value ($000) $133,738 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 775,408 Value ($000) $133,967 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 770,227 Value ($000) $118,815 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 781,810 Value ($000) $101,166 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 787,094 Value ($000) $104,573 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 800,606 Value ($000) $115,143 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 777,225 Value ($000) $96,135 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 746,149 Value ($000) $92,836 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 732,166 Value ($000) $82,156 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 725,056 Value ($000) $67,379 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 577,358 Value ($000) $55,115 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 568,338 Value ($000) $54,299 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 561,128 Value ($000) $53,088 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 545,792 Value ($000) $43,391 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 489,940 Value ($000) $35,996 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 451,688 Value ($000) $40,657 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 435,661 Value ($000) $36,579 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 427,104 Value ($000) $31,987 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 421,322 Value ($000) $36,516 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 417,542 Value ($000) $39,183 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 414,090 Value ($000) $30,196 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 408,991 Value ($000) $23,338 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 417,384 Value ($000) $17,468 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 409,319 Value ($000) $15,395 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 388,663 Value ($000) $17,634 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 387,342 Value ($000) $18,372 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 372,880 Value ($000) $21,225 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 410,616 Value ($000) $21,020 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 397,094 Value ($000) $15,404 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 423,256 Value ($000) $16,050 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 368,522 Value ($000) $13,201 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 347,716 Value ($000) $9,145 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 317,235 Value ($000) $7,043 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 249,543 Value ($000) $5,638 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 240,140 Value ($000) $5,228 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 213,266 Value ($000) $4,010 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 202,028 Value ($000) $4,488 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 191,632 Value ($000) $3,858 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 160,976 Value ($000) $3,383 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 158,624 Value ($000) $3,592 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 155,768 Value ($000) $3,526 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 73,164 Value ($000) $3,119 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 68,415 Value ($000) $3,494 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 84,907 Value ($000) $3,979 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 64,444 Value ($000) $2,861 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 61,952 Value ($000) $2,156 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 56,389 Value ($000) $1,753 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 51,009 Value ($000) $2,227 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 49,730 Value ($000) $2,202 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 45,823 Value ($000) $1,911 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 43,785 Value ($000) $1,566 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	767,725	$133,738	$179.59	$166.45 - $193.93
Q3 2025	775,408	$133,967	$159.32	$134.69 - $174.85
Q2 2025	770,227	$118,815	$140.14	$118.59 - $157.50
Q1 2025	781,810	$101,166	$132.18	$123.92 - $149.07
Q4 2024	787,094	$104,573	$144.99	$131.81 - $158.12
Q3 2024	800,606	$115,143	$142.09	$122.70 - $154.54
Q2 2024	777,225	$96,135	$118.84	$112.93 - $124.31
Q1 2024	746,149	$92,836	$119.50	$110.32 - $127.13
Q4 2023	732,166	$82,156	$102.90	$89.64 - $114.71
Q3 2023	725,056	$67,379	$94.21	$88.38 - $103.56
Q2 2023	577,358	$55,115	$93.67	$86.68 - $101.72
Q1 2023	568,338	$54,299	$91.13	$85.00 - $98.93
Q4 2022	561,128	$53,088	$90.10	$78.97 - $96.79
Q3 2022	545,792	$43,391	$82.15	$71.20 - $90.88
Q2 2022	489,940	$35,996	$79.16	$69.73 - $93.50
Q1 2022	451,688	$40,657	$80.40	$69.99 - $90.30
Q4 2021	435,661	$36,579	$77.03	$67.66 - $85.21
Q3 2021	427,104	$31,987	$81.86	$73.56 - $88.89
Q2 2021	421,322	$36,516	$85.51	$76.14 - $96.02
Q1 2021	417,542	$39,183	$84.67	$72.21 - $97.57
Q4 2020	414,090	$30,196	$65.50	$54.35 - $76.36
Q3 2020	408,991	$23,338	$51.01	$38.74 - $59.59
Q2 2020	417,384	$17,468	$39.11	$28.29 - $48.49
Q1 2020	409,319	$15,395	$43.19	$23.69 - $52.86
Q4 2019	388,663	$17,634	$41.50	$38.01 - $45.03
Q3 2019	387,342	$18,372	$48.63	$42.69 - $57.91
Q2 2019	372,880	$21,225	$49.04	$42.30 - $53.59
Q1 2019	410,616	$21,020	$42.86	$34.22 - $50.06
Q4 2018	397,094	$15,404	$38.15	$32.92 - $44.86
Q3 2018	423,256	$16,050	$34.10	$31.75 - $35.89
Q2 2018	368,522	$13,201	$30.12	$23.58 - $36.65
Q1 2018	347,716	$9,145	$23.22	$19.77 - $26.68
Q4 2017	317,235	$7,043	$20.90	$18.95 - $22.57
Q3 2017	249,543	$5,638	$19.10	$17.04 - $21.22
Q2 2017	240,140	$5,228	$17.64	$14.98 - $20.21
Q1 2017	213,266	$4,010	$17.46	$15.17 - $20.51
Q4 2016	202,028	$4,488	$18.82	$15.90 - $20.94
Q3 2016	191,632	$3,858	$18.30	$16.11 - $19.92
Q2 2016	160,976	$3,383	$19.21	$17.21 - $21.47
Q1 2016	158,624	$3,592	$18.89	$15.81 - $20.87
Q4 2015	155,768	$3,526	$20.17	$17.23 - $22.50
Q3 2015	73,164	$3,119	$21.95	$18.81 - $24.20
Q2 2015	68,415	$3,494	$20.98	$18.10 - $24.08
Q1 2015	84,907	$3,979	$19.41	$18.03 - $21.45
Q4 2014	64,444	$2,861	$17.44	$14.77 - $20.53
Q3 2014	61,952	$2,156	$15.05	$12.45 - $16.07
Q2 2014	56,389	$1,753	$11.32	$9.62 - $13.89
Q1 2014	51,009	$2,227	$10.13	$9.23 - $10.99
Q4 2013	49,730	$2,202	$10.45	$9.55 - $11.19
Q3 2013	45,823	$1,911	$9.36	$8.49 - $10.18
Q2 2013	43,785	$1,566	$8.41	$7.59 - $9.15