ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 442,247 Value ($000) $77,040 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 444,826 Value ($000) $76,853 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 479,182 Value ($000) $73,919 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 552,672 Value ($000) $71,516 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 641,490 Value ($000) $85,229 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 729,662 Value ($000) $104,940 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 760,973 Value ($000) $94,125 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 722,914 Value ($000) $89,945 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 728,859 Value ($000) $81,785 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 698,620 Value ($000) $64,923 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 674,154 Value ($000) $64,355 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 619,212 Value ($000) $59,160 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 629,589 Value ($000) $59,566 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 580,183 Value ($000) $46,125 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 528,384 Value ($000) $38,820 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 297,198 Value ($000) $26,750 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 336,725 Value ($000) $28,271 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 309,533 Value ($000) $23,180 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 271,339 Value ($000) $23,517 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 140,940 Value ($000) $13,226 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 253,389 Value ($000) $18,477 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 139,612 Value ($000) $7,967 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 150,835 Value ($000) $6,311 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 145,009 Value ($000) $5,454 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 301,953 Value ($000) $13,700 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 223,012 Value ($000) $10,578 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 277,974 Value ($000) $15,823 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 176,723 Value ($000) $9,047 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 297,757 Value ($000) $11,549 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 239,480 Value ($000) $9,082 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 231,393 Value ($000) $8,288 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 306,964 Value ($000) $8,073 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 199,973 Value ($000) $4,440 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 67,093 Value ($000) $1,516 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 112,875 Value ($000) $2,458 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 88,160 Value ($000) $1,657 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 140,522 Value ($000) $3,122 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 11,103 Value ($000) $223 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 16,185 Value ($000) $341 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 12,677 Value ($000) $288 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 176,374 Value ($000) $3,991 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 141,505 Value ($000) $6,033 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 170,996 Value ($000) $8,731 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 108,510 Value ($000) $5,085 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 99,589 Value ($000) $4,420 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 76,486 Value ($000) $2,661 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 96,998 Value ($000) $3,015 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 31,704 Value ($000) $1,383 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 53,037 Value ($000) $2,348 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 34,853 Value ($000) $1,433 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 18,332 Value ($000) $645 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	442,247	$77,040	$179.59	$166.45 - $193.93
Q3 2025	444,826	$76,853	$159.32	$134.69 - $174.85
Q2 2025	479,182	$73,919	$140.14	$118.59 - $157.50
Q1 2025	552,672	$71,516	$132.18	$123.92 - $149.07
Q4 2024	641,490	$85,229	$144.99	$131.81 - $158.12
Q3 2024	729,662	$104,940	$142.09	$122.70 - $154.54
Q2 2024	760,973	$94,125	$118.84	$112.93 - $124.31
Q1 2024	722,914	$89,945	$119.50	$110.32 - $127.13
Q4 2023	728,859	$81,785	$102.90	$89.64 - $114.71
Q3 2023	698,620	$64,923	$94.21	$88.38 - $103.56
Q2 2023	674,154	$64,355	$93.67	$86.68 - $101.72
Q1 2023	619,212	$59,160	$91.13	$85.00 - $98.93
Q4 2022	629,589	$59,566	$90.10	$78.97 - $96.79
Q3 2022	580,183	$46,125	$82.15	$71.20 - $90.88
Q2 2022	528,384	$38,820	$79.16	$69.73 - $93.50
Q1 2022	297,198	$26,750	$80.40	$69.99 - $90.30
Q4 2021	336,725	$28,271	$77.03	$67.66 - $85.21
Q3 2021	309,533	$23,180	$81.86	$73.56 - $88.89
Q2 2021	271,339	$23,517	$85.51	$76.14 - $96.02
Q1 2021	140,940	$13,226	$84.67	$72.21 - $97.57
Q4 2020	253,389	$18,477	$65.50	$54.35 - $76.36
Q3 2020	139,612	$7,967	$51.01	$38.74 - $59.59
Q2 2020	150,835	$6,311	$39.11	$28.29 - $48.49
Q1 2020	145,009	$5,454	$43.19	$23.69 - $52.86
Q4 2019	301,953	$13,700	$41.50	$38.01 - $45.03
Q3 2019	223,012	$10,578	$48.63	$42.69 - $57.91
Q2 2019	277,974	$15,823	$49.04	$42.30 - $53.59
Q1 2019	176,723	$9,047	$42.86	$34.22 - $50.06
Q4 2018	297,757	$11,549	$38.15	$32.92 - $44.86
Q3 2018	239,480	$9,082	$34.10	$31.75 - $35.89
Q2 2018	231,393	$8,288	$30.12	$23.58 - $36.65
Q1 2018	306,964	$8,073	$23.22	$19.77 - $26.68
Q4 2017	199,973	$4,440	$20.90	$18.95 - $22.57
Q3 2017	67,093	$1,516	$19.10	$17.04 - $21.22
Q2 2017	112,875	$2,458	$17.64	$14.98 - $20.21
Q1 2017	88,160	$1,657	$17.46	$15.17 - $20.51
Q4 2016	140,522	$3,122	$18.82	$15.90 - $20.94
Q3 2016	11,103	$223	$18.30	$16.11 - $19.92
Q2 2016	16,185	$341	$19.21	$17.21 - $21.47
Q1 2016	12,677	$288	$18.89	$15.81 - $20.87
Q4 2015	176,374	$3,991	$20.17	$17.23 - $22.50
Q3 2015	141,505	$6,033	$21.95	$18.81 - $24.20
Q2 2015	170,996	$8,731	$20.98	$18.10 - $24.08
Q1 2015	108,510	$5,085	$19.41	$18.03 - $21.45
Q4 2014	99,589	$4,420	$17.44	$14.77 - $20.53
Q3 2014	76,486	$2,661	$15.05	$12.45 - $16.07
Q2 2014	96,998	$3,015	$11.32	$9.62 - $13.89
Q1 2014	31,704	$1,383	$10.13	$9.23 - $10.99
Q4 2013	53,037	$2,348	$10.45	$9.55 - $11.19
Q3 2013	34,853	$1,433	$9.36	$8.49 - $10.18
Q2 2013	18,332	$645	$8.41	$7.59 - $9.15