ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025

Shares 15,187 Value ($000) $2,646 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 15,187 Value ($000) $2,624 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 15,228 Value ($000) $2,349 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 15,228 Value ($000) $1,971 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 19,732 Value ($000) $2,622 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 18,570 Value ($000) $2,671 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 18,570 Value ($000) $2,297 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 24,278 Value ($000) $2,320 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 21,876 Value ($000) $2,455 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 21,876 Value ($000) $2,033 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 21,796 Value ($000) $2,081 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 24,278 Value ($000) $2,320 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 24,341 Value ($000) $2,303 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 26,121 Value ($000) $2,077 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 23,982 Value ($000) $1,762 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 23,982 Value ($000) $2,159 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 23,982 Value ($000) $2,014 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 24,579 Value ($000) $1,841 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 25,846 Value ($000) $2,240 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 25,626 Value ($000) $2,405 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 45,275 Value ($000) $3,301 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 48,245 Value ($000) $2,753 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 27,715 Value ($000) $1,160 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 28,305 Value ($000) $1,065 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 28,305 Value ($000) $1,284 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 29,075 Value ($000) $1,379 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 29,700 Value ($000) $1,691 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 26,940 Value ($000) $1,379 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 27,140 Value ($000) $1,053 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 30,937 Value ($000) $1,173 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 27,140 Value ($000) $972 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 26,440 Value ($000) $695 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 26,440 Value ($000) $587 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 26,440 Value ($000) $597 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 26,440 Value ($000) $576 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 30,886 Value ($000) $581 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 30,886 Value ($000) $686 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 30,886 Value ($000) $622 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 30,886 Value ($000) $649 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 30,888 Value ($000) $699 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 26,442 Value ($000) $598 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 13,221 Value ($000) $564 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 13,091 Value ($000) $668 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 13,091 Value ($000) $613 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 13,091 Value ($000) $581 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 13,091 Value ($000) $456 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 13,091 Value ($000) $407 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 12,413 Value ($000) $542 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 12,413 Value ($000) $550 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 12,413 Value ($000) $510 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 12,413 Value ($000) $437 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,187	$2,646	$179.59	$166.45 - $193.93
Q3 2025	15,187	$2,624	$159.32	$134.69 - $174.85
Q2 2025	15,228	$2,349	$140.14	$118.59 - $157.50
Q1 2025	15,228	$1,971	$132.18	$123.92 - $149.07
Q4 2024	19,732	$2,622	$144.99	$131.81 - $158.12
Q3 2024	18,570	$2,671	$142.09	$122.70 - $154.54
Q2 2024	18,570	$2,297	$118.84	$112.93 - $124.31
Q1 2024	24,278	$2,320	$119.50	$110.32 - $127.13
Q4 2023	21,876	$2,455	$102.90	$89.64 - $114.71
Q3 2023	21,876	$2,033	$94.21	$88.38 - $103.56
Q2 2023	21,796	$2,081	$93.67	$86.68 - $101.72
Q1 2023	24,278	$2,320	$91.13	$85.00 - $98.93
Q4 2022	24,341	$2,303	$90.10	$78.97 - $96.79
Q3 2022	26,121	$2,077	$82.15	$71.20 - $90.88
Q2 2022	23,982	$1,762	$79.16	$69.73 - $93.50
Q1 2022	23,982	$2,159	$80.40	$69.99 - $90.30
Q4 2021	23,982	$2,014	$77.03	$67.66 - $85.21
Q3 2021	24,579	$1,841	$81.86	$73.56 - $88.89
Q2 2021	25,846	$2,240	$85.51	$76.14 - $96.02
Q1 2021	25,626	$2,405	$84.67	$72.21 - $97.57
Q4 2020	45,275	$3,301	$65.50	$54.35 - $76.36
Q3 2020	48,245	$2,753	$51.01	$38.74 - $59.59
Q2 2020	27,715	$1,160	$39.11	$28.29 - $48.49
Q1 2020	28,305	$1,065	$43.19	$23.69 - $52.86
Q4 2019	28,305	$1,284	$41.50	$38.01 - $45.03
Q3 2019	29,075	$1,379	$48.63	$42.69 - $57.91
Q2 2019	29,700	$1,691	$49.04	$42.30 - $53.59
Q1 2019	26,940	$1,379	$42.86	$34.22 - $50.06
Q4 2018	27,140	$1,053	$38.15	$32.92 - $44.86
Q3 2018	30,937	$1,173	$34.10	$31.75 - $35.89
Q2 2018	27,140	$972	$30.12	$23.58 - $36.65
Q1 2018	26,440	$695	$23.22	$19.77 - $26.68
Q4 2017	26,440	$587	$20.90	$18.95 - $22.57
Q3 2017	26,440	$597	$19.10	$17.04 - $21.22
Q2 2017	26,440	$576	$17.64	$14.98 - $20.21
Q1 2017	30,886	$581	$17.46	$15.17 - $20.51
Q4 2016	30,886	$686	$18.82	$15.90 - $20.94
Q3 2016	30,886	$622	$18.30	$16.11 - $19.92
Q2 2016	30,886	$649	$19.21	$17.21 - $21.47
Q1 2016	30,888	$699	$18.89	$15.81 - $20.87
Q4 2015	26,442	$598	$20.17	$17.23 - $22.50
Q3 2015	13,221	$564	$21.95	$18.81 - $24.20
Q2 2015	13,091	$668	$20.98	$18.10 - $24.08
Q1 2015	13,091	$613	$19.41	$18.03 - $21.45
Q4 2014	13,091	$581	$17.44	$14.77 - $20.53
Q3 2014	13,091	$456	$15.05	$12.45 - $16.07
Q2 2014	13,091	$407	$11.32	$9.62 - $13.89
Q1 2014	12,413	$542	$10.13	$9.23 - $10.99
Q4 2013	12,413	$550	$10.45	$9.55 - $11.19
Q3 2013	12,413	$510	$9.36	$8.49 - $10.18
Q2 2013	12,413	$437	$8.41	$7.59 - $9.15