ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 33,483 Value ($000) $5,833 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 38,177 Value ($000) $6,596 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 38,176 Value ($000) $5,889 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 38,608 Value ($000) $4,996 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 52,833 Value ($000) $7,019 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 49,174 Value ($000) $7,072 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 61,598 Value ($000) $7,619 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 64,871 Value ($000) $8,071 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 68,151 Value ($000) $7,647 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 77,527 Value ($000) $7,205 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 72,724 Value ($000) $6,942 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 77,515 Value ($000) $7,406 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 67,518 Value ($000) $6,388 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 91,485 Value ($000) $7,273 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 90,136 Value ($000) $6,622 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 115,809 Value ($000) $10,424 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 115,712 Value ($000) $9,715 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 112,904 Value ($000) $8,455 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 112,936 Value ($000) $9,788 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 113,008 Value ($000) $10,605 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 113,128 Value ($000) $8,249 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 113,159 Value ($000) $6,457 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 95,286 Value ($000) $3,988 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 95,276 Value ($000) $3,583 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 67,557 Value ($000) $3,065 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 69,848 Value ($000) $3,313 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 76,207 Value ($000) $4,338 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 80,491 Value ($000) $4,120 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 105,133 Value ($000) $4,078 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 192,510 Value ($000) $7,300 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 237,720 Value ($000) $8,515 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 230,342 Value ($000) $6,058 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 204,731 Value ($000) $4,545 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 203,924 Value ($000) $4,607 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 114,884 Value ($000) $2,501 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 134,785 Value ($000) $2,534 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 134,785 Value ($000) $2,522 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 134,785 Value ($000) $2,713 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 103,660 Value ($000) $2,178 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 149,360 Value ($000) $3,382 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 138,912 Value ($000) $3,144 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 66,116 Value ($000) $2,819 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 62,589 Value ($000) $3,196 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 84,866 Value ($000) $3,977 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 48,199 Value ($000) $2,140 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 47,814 Value ($000) $1,664 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 47,474 Value ($000) $1,475 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 47,021 Value ($000) $2,052 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 56,650 Value ($000) $2,508 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 35,250 Value ($000) $1,449 Avg Close $9.36 Range $8.49 - $10.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,483	$5,833	$179.59	$166.45 - $193.93
Q3 2025	38,177	$6,596	$159.32	$134.69 - $174.85
Q2 2025	38,176	$5,889	$140.14	$118.59 - $157.50
Q1 2025	38,608	$4,996	$132.18	$123.92 - $149.07
Q4 2024	52,833	$7,019	$144.99	$131.81 - $158.12
Q3 2024	49,174	$7,072	$142.09	$122.70 - $154.54
Q2 2024	61,598	$7,619	$118.84	$112.93 - $124.31
Q1 2024	64,871	$8,071	$119.50	$110.32 - $127.13
Q4 2023	68,151	$7,647	$102.90	$89.64 - $114.71
Q3 2023	77,527	$7,205	$94.21	$88.38 - $103.56
Q2 2023	72,724	$6,942	$93.67	$86.68 - $101.72
Q1 2023	77,515	$7,406	$91.13	$85.00 - $98.93
Q4 2022	67,518	$6,388	$90.10	$78.97 - $96.79
Q3 2022	91,485	$7,273	$82.15	$71.20 - $90.88
Q2 2022	90,136	$6,622	$79.16	$69.73 - $93.50
Q1 2022	115,809	$10,424	$80.40	$69.99 - $90.30
Q4 2021	115,712	$9,715	$77.03	$67.66 - $85.21
Q3 2021	112,904	$8,455	$81.86	$73.56 - $88.89
Q2 2021	112,936	$9,788	$85.51	$76.14 - $96.02
Q1 2021	113,008	$10,605	$84.67	$72.21 - $97.57
Q4 2020	113,128	$8,249	$65.50	$54.35 - $76.36
Q3 2020	113,159	$6,457	$51.01	$38.74 - $59.59
Q2 2020	95,286	$3,988	$39.11	$28.29 - $48.49
Q1 2020	95,276	$3,583	$43.19	$23.69 - $52.86
Q4 2019	67,557	$3,065	$41.50	$38.01 - $45.03
Q3 2019	69,848	$3,313	$48.63	$42.69 - $57.91
Q2 2019	76,207	$4,338	$49.04	$42.30 - $53.59
Q1 2019	80,491	$4,120	$42.86	$34.22 - $50.06
Q4 2018	105,133	$4,078	$38.15	$32.92 - $44.86
Q3 2018	192,510	$7,300	$34.10	$31.75 - $35.89
Q2 2018	237,720	$8,515	$30.12	$23.58 - $36.65
Q1 2018	230,342	$6,058	$23.22	$19.77 - $26.68
Q4 2017	204,731	$4,545	$20.90	$18.95 - $22.57
Q3 2017	203,924	$4,607	$19.10	$17.04 - $21.22
Q2 2017	114,884	$2,501	$17.64	$14.98 - $20.21
Q1 2017	134,785	$2,534	$17.46	$15.17 - $20.51
Q4 2016	134,785	$2,522	$18.82	$15.90 - $20.94
Q3 2016	134,785	$2,713	$18.30	$16.11 - $19.92
Q2 2016	103,660	$2,178	$19.21	$17.21 - $21.47
Q1 2016	149,360	$3,382	$18.89	$15.81 - $20.87
Q4 2015	138,912	$3,144	$20.17	$17.23 - $22.50
Q3 2015	66,116	$2,819	$21.95	$18.81 - $24.20
Q2 2015	62,589	$3,196	$20.98	$18.10 - $24.08
Q1 2015	84,866	$3,977	$19.41	$18.03 - $21.45
Q4 2014	48,199	$2,140	$17.44	$14.77 - $20.53
Q3 2014	47,814	$1,664	$15.05	$12.45 - $16.07
Q2 2014	47,474	$1,475	$11.32	$9.62 - $13.89
Q1 2014	47,021	$2,052	$10.13	$9.23 - $10.99
Q4 2013	56,650	$2,508	$10.45	$9.55 - $11.19
Q3 2013	35,250	$1,449	$9.36	$8.49 - $10.18