ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 12,263 Value ($000) $2,136 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 48,536 Value ($000) $8,386 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 355,269 Value ($000) $54,804 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 273,489 Value ($000) $35,389 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 16,609 Value ($000) $2,207 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 22,135 Value ($000) $3,183 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 169,592 Value ($000) $20,977 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 165,929 Value ($000) $20,645 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 217,796 Value ($000) $24,439 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 248,156 Value ($000) $23,061 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 185,131 Value ($000) $17,673 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 226,059 Value ($000) $21,598 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 256,847 Value ($000) $24,300 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 195,585 Value ($000) $15,549 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 38,951 Value ($000) $2,862 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 242,026 Value ($000) $21,785 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 342,150 Value ($000) $28,727 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 193,288 Value ($000) $14,475 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 195,355 Value ($000) $16,931 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 291,832 Value ($000) $27,386 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 40,202 Value ($000) $2,932 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 35,538 Value ($000) $2,028 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 36,026 Value ($000) $1,508 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 43,749 Value ($000) $1,645 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 43,338 Value ($000) $1,966 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 38,850 Value ($000) $1,843 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 39,193 Value ($000) $2,231 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 39,639 Value ($000) $2,029 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 31,160 Value ($000) $1,209 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 19,970 Value ($000) $757 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 19,970 Value ($000) $715 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 22,302 Value ($000) $587 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 23,013 Value ($000) $511 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 23,013 Value ($000) $520 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 23,013 Value ($000) $501 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 20,824 Value ($000) $391 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 20,824 Value ($000) $463 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 21,922 Value ($000) $441 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 21,922 Value ($000) $461 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 21,922 Value ($000) $496 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 21,922 Value ($000) $496 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 10,961 Value ($000) $467 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 10,961 Value ($000) $560 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 10,961 Value ($000) $514 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 10,961 Value ($000) $487 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 10,961 Value ($000) $381 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 10,961 Value ($000) $341 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 10,961 Value ($000) $478 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 10,961 Value ($000) $485 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 20,335 Value ($000) $836 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 20,335 Value ($000) $716 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,263	$2,136	$179.59	$166.45 - $193.93
Q3 2025	48,536	$8,386	$159.32	$134.69 - $174.85
Q2 2025	355,269	$54,804	$140.14	$118.59 - $157.50
Q1 2025	273,489	$35,389	$132.18	$123.92 - $149.07
Q4 2024	16,609	$2,207	$144.99	$131.81 - $158.12
Q3 2024	22,135	$3,183	$142.09	$122.70 - $154.54
Q2 2024	169,592	$20,977	$118.84	$112.93 - $124.31
Q1 2024	165,929	$20,645	$119.50	$110.32 - $127.13
Q4 2023	217,796	$24,439	$102.90	$89.64 - $114.71
Q3 2023	248,156	$23,061	$94.21	$88.38 - $103.56
Q2 2023	185,131	$17,673	$93.67	$86.68 - $101.72
Q1 2023	226,059	$21,598	$91.13	$85.00 - $98.93
Q4 2022	256,847	$24,300	$90.10	$78.97 - $96.79
Q3 2022	195,585	$15,549	$82.15	$71.20 - $90.88
Q2 2022	38,951	$2,862	$79.16	$69.73 - $93.50
Q1 2022	242,026	$21,785	$80.40	$69.99 - $90.30
Q4 2021	342,150	$28,727	$77.03	$67.66 - $85.21
Q3 2021	193,288	$14,475	$81.86	$73.56 - $88.89
Q2 2021	195,355	$16,931	$85.51	$76.14 - $96.02
Q1 2021	291,832	$27,386	$84.67	$72.21 - $97.57
Q4 2020	40,202	$2,932	$65.50	$54.35 - $76.36
Q3 2020	35,538	$2,028	$51.01	$38.74 - $59.59
Q2 2020	36,026	$1,508	$39.11	$28.29 - $48.49
Q1 2020	43,749	$1,645	$43.19	$23.69 - $52.86
Q4 2019	43,338	$1,966	$41.50	$38.01 - $45.03
Q3 2019	38,850	$1,843	$48.63	$42.69 - $57.91
Q2 2019	39,193	$2,231	$49.04	$42.30 - $53.59
Q1 2019	39,639	$2,029	$42.86	$34.22 - $50.06
Q4 2018	31,160	$1,209	$38.15	$32.92 - $44.86
Q3 2018	19,970	$757	$34.10	$31.75 - $35.89
Q2 2018	19,970	$715	$30.12	$23.58 - $36.65
Q1 2018	22,302	$587	$23.22	$19.77 - $26.68
Q4 2017	23,013	$511	$20.90	$18.95 - $22.57
Q3 2017	23,013	$520	$19.10	$17.04 - $21.22
Q2 2017	23,013	$501	$17.64	$14.98 - $20.21
Q1 2017	20,824	$391	$17.46	$15.17 - $20.51
Q4 2016	20,824	$463	$18.82	$15.90 - $20.94
Q3 2016	21,922	$441	$18.30	$16.11 - $19.92
Q2 2016	21,922	$461	$19.21	$17.21 - $21.47
Q1 2016	21,922	$496	$18.89	$15.81 - $20.87
Q4 2015	21,922	$496	$20.17	$17.23 - $22.50
Q3 2015	10,961	$467	$21.95	$18.81 - $24.20
Q2 2015	10,961	$560	$20.98	$18.10 - $24.08
Q1 2015	10,961	$514	$19.41	$18.03 - $21.45
Q4 2014	10,961	$487	$17.44	$14.77 - $20.53
Q3 2014	10,961	$381	$15.05	$12.45 - $16.07
Q2 2014	10,961	$341	$11.32	$9.62 - $13.89
Q1 2014	10,961	$478	$10.13	$9.23 - $10.99
Q4 2013	10,961	$485	$10.45	$9.55 - $11.19
Q3 2013	20,335	$836	$9.36	$8.49 - $10.18
Q2 2013	20,335	$716	$8.41	$7.59 - $9.15