ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

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

Q4 2025

Shares 340,850 Value ($000) $59,376 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 331,596 Value ($000) $57,290 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 324,101 Value ($000) $49,996 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 288,276 Value ($000) $37,303 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 299,832 Value ($000) $39,836 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 289,422 Value ($000) $41,625 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 282,299 Value ($000) $34,918 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 256,339 Value ($000) $31,894 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 265,459 Value ($000) $29,787 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 253,853 Value ($000) $23,591 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 279,144 Value ($000) $26,647 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 277,416 Value ($000) $27 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 253,427 Value ($000) $24 Avg Close $90.10 Range $78.97 - $96.79

Q2 2022

Shares 60,580 Value ($000) $4,451 Avg Close $79.16 Range $69.73 - $93.50

Q2 2020

Shares 33,545 Value ($000) $1,405 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 126,624 Value ($000) $4,761 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 137,694 Value ($000) $6,248 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 351,233 Value ($000) $16,657 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 367,419 Value ($000) $20,914 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 362,151 Value ($000) $18,538 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 528,324 Value ($000) $20,494 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 614,177 Value ($000) $23,290 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 864,554 Value ($000) $30,968 Avg Close $30.12 Range $23.58 - $36.65

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	340,850	$59,376	$179.59	$166.45 - $193.93
Q3 2025	331,596	$57,290	$159.32	$134.69 - $174.85
Q2 2025	324,101	$49,996	$140.14	$118.59 - $157.50
Q1 2025	288,276	$37,303	$132.18	$123.92 - $149.07
Q4 2024	299,832	$39,836	$144.99	$131.81 - $158.12
Q3 2024	289,422	$41,625	$142.09	$122.70 - $154.54
Q2 2024	282,299	$34,918	$118.84	$112.93 - $124.31
Q1 2024	256,339	$31,894	$119.50	$110.32 - $127.13
Q4 2023	265,459	$29,787	$102.90	$89.64 - $114.71
Q3 2023	253,853	$23,591	$94.21	$88.38 - $103.56
Q2 2023	279,144	$26,647	$93.67	$86.68 - $101.72
Q1 2023	277,416	$27	$91.13	$85.00 - $98.93
Q4 2022	253,427	$24	$90.10	$78.97 - $96.79
Q2 2022	60,580	$4,451	$79.16	$69.73 - $93.50
Q2 2020	33,545	$1,405	$39.11	$28.29 - $48.49
Q1 2020	126,624	$4,761	$43.19	$23.69 - $52.86
Q4 2019	137,694	$6,248	$41.50	$38.01 - $45.03
Q3 2019	351,233	$16,657	$48.63	$42.69 - $57.91
Q2 2019	367,419	$20,914	$49.04	$42.30 - $53.59
Q1 2019	362,151	$18,538	$42.86	$34.22 - $50.06
Q4 2018	528,324	$20,494	$38.15	$32.92 - $44.86
Q3 2018	614,177	$23,290	$34.10	$31.75 - $35.89
Q2 2018	864,554	$30,968	$30.12	$23.58 - $36.65