ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 42,112 Value ($000) $7,336 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 42,410 Value ($000) $7,327 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 42,430 Value ($000) $6,545 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 42,606 Value ($000) $5,513 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 41,971 Value ($000) $5,576 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 44,748 Value ($000) $6,436 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 44,081 Value ($000) $5,452 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 44,457 Value ($000) $5,531 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 44,694 Value ($000) $5,015 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 44,750 Value ($000) $4,159 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 44,781 Value ($000) $4,275 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 45,344 Value ($000) $4,332 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 45,486 Value ($000) $4,303 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 46,975 Value ($000) $3,735 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 46,967 Value ($000) $3,451 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 46,832 Value ($000) $4,215 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 46,904 Value ($000) $3,938 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 47,024 Value ($000) $3,522 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 48,622 Value ($000) $4,214 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 48,047 Value ($000) $4,509 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 47,572 Value ($000) $3,469 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 47,410 Value ($000) $2,705 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 47,556 Value ($000) $1,990 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 47,456 Value ($000) $1,785 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 43,928 Value ($000) $1,993 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 43,826 Value ($000) $2,079 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 43,929 Value ($000) $2,500 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 45,724 Value ($000) $2,341 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 50,266 Value ($000) $1,950 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 53,780 Value ($000) $2,039 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 51,990 Value ($000) $1,862 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 52,198 Value ($000) $1,373 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 53,215 Value ($000) $1,181 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 52,700 Value ($000) $1,190 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 51,230 Value ($000) $1,115 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 49,218 Value ($000) $925 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 36,828 Value ($000) $817 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 34,067 Value ($000) $684 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 32,686 Value ($000) $685 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 31,233 Value ($000) $706 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 28,690 Value ($000) $648 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 13,524 Value ($000) $575 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 13,009 Value ($000) $663 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 12,510 Value ($000) $586 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 12,510 Value ($000) $555 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 12,010 Value ($000) $417 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 12,010 Value ($000) $373 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 12,010 Value ($000) $524 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 11,610 Value ($000) $513 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 11,610 Value ($000) $477 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 11,610 Value ($000) $408 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,112	$7,336	$179.59	$166.45 - $193.93
Q3 2025	42,410	$7,327	$159.32	$134.69 - $174.85
Q2 2025	42,430	$6,545	$140.14	$118.59 - $157.50
Q1 2025	42,606	$5,513	$132.18	$123.92 - $149.07
Q4 2024	41,971	$5,576	$144.99	$131.81 - $158.12
Q3 2024	44,748	$6,436	$142.09	$122.70 - $154.54
Q2 2024	44,081	$5,452	$118.84	$112.93 - $124.31
Q1 2024	44,457	$5,531	$119.50	$110.32 - $127.13
Q4 2023	44,694	$5,015	$102.90	$89.64 - $114.71
Q3 2023	44,750	$4,159	$94.21	$88.38 - $103.56
Q2 2023	44,781	$4,275	$93.67	$86.68 - $101.72
Q1 2023	45,344	$4,332	$91.13	$85.00 - $98.93
Q4 2022	45,486	$4,303	$90.10	$78.97 - $96.79
Q3 2022	46,975	$3,735	$82.15	$71.20 - $90.88
Q2 2022	46,967	$3,451	$79.16	$69.73 - $93.50
Q1 2022	46,832	$4,215	$80.40	$69.99 - $90.30
Q4 2021	46,904	$3,938	$77.03	$67.66 - $85.21
Q3 2021	47,024	$3,522	$81.86	$73.56 - $88.89
Q2 2021	48,622	$4,214	$85.51	$76.14 - $96.02
Q1 2021	48,047	$4,509	$84.67	$72.21 - $97.57
Q4 2020	47,572	$3,469	$65.50	$54.35 - $76.36
Q3 2020	47,410	$2,705	$51.01	$38.74 - $59.59
Q2 2020	47,556	$1,990	$39.11	$28.29 - $48.49
Q1 2020	47,456	$1,785	$43.19	$23.69 - $52.86
Q4 2019	43,928	$1,993	$41.50	$38.01 - $45.03
Q3 2019	43,826	$2,079	$48.63	$42.69 - $57.91
Q2 2019	43,929	$2,500	$49.04	$42.30 - $53.59
Q1 2019	45,724	$2,341	$42.86	$34.22 - $50.06
Q4 2018	50,266	$1,950	$38.15	$32.92 - $44.86
Q3 2018	53,780	$2,039	$34.10	$31.75 - $35.89
Q2 2018	51,990	$1,862	$30.12	$23.58 - $36.65
Q1 2018	52,198	$1,373	$23.22	$19.77 - $26.68
Q4 2017	53,215	$1,181	$20.90	$18.95 - $22.57
Q3 2017	52,700	$1,190	$19.10	$17.04 - $21.22
Q2 2017	51,230	$1,115	$17.64	$14.98 - $20.21
Q1 2017	49,218	$925	$17.46	$15.17 - $20.51
Q4 2016	36,828	$817	$18.82	$15.90 - $20.94
Q3 2016	34,067	$684	$18.30	$16.11 - $19.92
Q2 2016	32,686	$685	$19.21	$17.21 - $21.47
Q1 2016	31,233	$706	$18.89	$15.81 - $20.87
Q4 2015	28,690	$648	$20.17	$17.23 - $22.50
Q3 2015	13,524	$575	$21.95	$18.81 - $24.20
Q2 2015	13,009	$663	$20.98	$18.10 - $24.08
Q1 2015	12,510	$586	$19.41	$18.03 - $21.45
Q4 2014	12,510	$555	$17.44	$14.77 - $20.53
Q3 2014	12,010	$417	$15.05	$12.45 - $16.07
Q2 2014	12,010	$373	$11.32	$9.62 - $13.89
Q1 2014	12,010	$524	$10.13	$9.23 - $10.99
Q4 2013	11,610	$513	$10.45	$9.55 - $11.19
Q3 2013	11,610	$477	$9.36	$8.49 - $10.18
Q2 2013	11,610	$408	$8.41	$7.59 - $9.15