ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

VIRGINIA RETIREMENT SYSTEMS ET AL's Holding History (CIK: 0001005354)

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

Q4 2025

Shares 7,436 Value ($000) $1,295 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 7,086 Value ($000) $1,224 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 8,486 Value ($000) $1,309 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 8,486 Value ($000) $1,098 Avg Close $132.18 Range $123.92 - $149.07

Q3 2023

Shares 15,300 Value ($000) $1,422 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 14,400 Value ($000) $1,375 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 14,600 Value ($000) $1,395 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 14,600 Value ($000) $1,381 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 14,800 Value ($000) $1,177 Avg Close $82.15 Range $71.20 - $90.88

Q1 2022

Shares 17,700 Value ($000) $1,593 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 20,600 Value ($000) $1,730 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 20,400 Value ($000) $1,528 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 11,200 Value ($000) $971 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 8,600 Value ($000) $807 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 8,000 Value ($000) $583 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 8,400 Value ($000) $479 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 9,100 Value ($000) $381 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 7,200 Value ($000) $271 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 7,500 Value ($000) $340 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 7,500 Value ($000) $356 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 4,600 Value ($000) $262 Avg Close $49.04 Range $42.30 - $53.59

Q3 2016

Shares 30,400 Value ($000) $612 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 50,500 Value ($000) $1,061 Avg Close $19.21 Range $17.21 - $21.47

Q4 2015

Shares 53,800 Value ($000) $1,217 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 27,000 Value ($000) $1,151 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 27,800 Value ($000) $1,419 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 12,200 Value ($000) $572 Avg Close $19.41 Range $18.03 - $21.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,436	$1,295	$179.59	$166.45 - $193.93
Q3 2025	7,086	$1,224	$159.32	$134.69 - $174.85
Q2 2025	8,486	$1,309	$140.14	$118.59 - $157.50
Q1 2025	8,486	$1,098	$132.18	$123.92 - $149.07
Q3 2023	15,300	$1,422	$94.21	$88.38 - $103.56
Q2 2023	14,400	$1,375	$93.67	$86.68 - $101.72
Q1 2023	14,600	$1,395	$91.13	$85.00 - $98.93
Q4 2022	14,600	$1,381	$90.10	$78.97 - $96.79
Q3 2022	14,800	$1,177	$82.15	$71.20 - $90.88
Q1 2022	17,700	$1,593	$80.40	$69.99 - $90.30
Q4 2021	20,600	$1,730	$77.03	$67.66 - $85.21
Q3 2021	20,400	$1,528	$81.86	$73.56 - $88.89
Q2 2021	11,200	$971	$85.51	$76.14 - $96.02
Q1 2021	8,600	$807	$84.67	$72.21 - $97.57
Q4 2020	8,000	$583	$65.50	$54.35 - $76.36
Q3 2020	8,400	$479	$51.01	$38.74 - $59.59
Q2 2020	9,100	$381	$39.11	$28.29 - $48.49
Q1 2020	7,200	$271	$43.19	$23.69 - $52.86
Q4 2019	7,500	$340	$41.50	$38.01 - $45.03
Q3 2019	7,500	$356	$48.63	$42.69 - $57.91
Q2 2019	4,600	$262	$49.04	$42.30 - $53.59
Q3 2016	30,400	$612	$18.30	$16.11 - $19.92
Q2 2016	50,500	$1,061	$19.21	$17.21 - $21.47
Q4 2015	53,800	$1,217	$20.17	$17.23 - $22.50
Q3 2015	27,000	$1,151	$21.95	$18.81 - $24.20
Q2 2015	27,800	$1,419	$20.98	$18.10 - $24.08
Q1 2015	12,200	$572	$19.41	$18.03 - $21.45