ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 54,783 Value ($000) $9,543 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 54,364 Value ($000) $9,392 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 52,731 Value ($000) $8,134 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 52,704 Value ($000) $6,820 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 53,289 Value ($000) $7,080 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 53,742 Value ($000) $7,729 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 55,238 Value ($000) $6,832 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 56,275 Value ($000) $7,002 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 59,028 Value ($000) $6,624 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 61,543 Value ($000) $5,719 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 67,311 Value ($000) $6,426 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 66,350 Value ($000) $6,339 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 67,208 Value ($000) $6,359 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 66,624 Value ($000) $5,297 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 67,799 Value ($000) $4,981 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 67,157 Value ($000) $6,045 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 72,944 Value ($000) $6,124 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 71,122 Value ($000) $5,326 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 72,433 Value ($000) $6,278 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 77,979 Value ($000) $7,318 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 78,191 Value ($000) $5,702 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 77,504 Value ($000) $4,422 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 76,903 Value ($000) $3,218 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 76,903 Value ($000) $2,892 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 77,284 Value ($000) $3,506 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 78,846 Value ($000) $3,740 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 77,904 Value ($000) $4,434 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 76,236 Value ($000) $3,903 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 77,932 Value ($000) $3,023 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 75,434 Value ($000) $2,860 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 76,266 Value ($000) $2,732 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 74,485 Value ($000) $1,959 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 75,925 Value ($000) $1,686 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 76,981 Value ($000) $1,739 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 85,360 Value ($000) $1,858 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 94,027 Value ($000) $1,768 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 98,427 Value ($000) $2,186 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 101,027 Value ($000) $2,034 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 100,127 Value ($000) $2,104 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 108,184 Value ($000) $2,449 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 94,296 Value ($000) $2,134 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 46,381 Value ($000) $1,977 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 46,481 Value ($000) $2,373 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 41,213 Value ($000) $1,931 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 37,013 Value ($000) $1,643 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 36,855 Value ($000) $1,283 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 41,246 Value ($000) $1,282 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 35,246 Value ($000) $1,538 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 35,246 Value ($000) $1,560 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 34,946 Value ($000) $1,437 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 33,877 Value ($000) $1,193 Avg Close $8.41 Range $7.59 - $9.15

Q1 2013

Shares 30,266 Value ($000) $1,011 Avg Close $7.29 Range $6.61 - $8.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,783	$9,543	$179.59	$166.45 - $193.93
Q3 2025	54,364	$9,392	$159.32	$134.69 - $174.85
Q2 2025	52,731	$8,134	$140.14	$118.59 - $157.50
Q1 2025	52,704	$6,820	$132.18	$123.92 - $149.07
Q4 2024	53,289	$7,080	$144.99	$131.81 - $158.12
Q3 2024	53,742	$7,729	$142.09	$122.70 - $154.54
Q2 2024	55,238	$6,832	$118.84	$112.93 - $124.31
Q1 2024	56,275	$7,002	$119.50	$110.32 - $127.13
Q4 2023	59,028	$6,624	$102.90	$89.64 - $114.71
Q3 2023	61,543	$5,719	$94.21	$88.38 - $103.56
Q2 2023	67,311	$6,426	$93.67	$86.68 - $101.72
Q1 2023	66,350	$6,339	$91.13	$85.00 - $98.93
Q4 2022	67,208	$6,359	$90.10	$78.97 - $96.79
Q3 2022	66,624	$5,297	$82.15	$71.20 - $90.88
Q2 2022	67,799	$4,981	$79.16	$69.73 - $93.50
Q1 2022	67,157	$6,045	$80.40	$69.99 - $90.30
Q4 2021	72,944	$6,124	$77.03	$67.66 - $85.21
Q3 2021	71,122	$5,326	$81.86	$73.56 - $88.89
Q2 2021	72,433	$6,278	$85.51	$76.14 - $96.02
Q1 2021	77,979	$7,318	$84.67	$72.21 - $97.57
Q4 2020	78,191	$5,702	$65.50	$54.35 - $76.36
Q3 2020	77,504	$4,422	$51.01	$38.74 - $59.59
Q2 2020	76,903	$3,218	$39.11	$28.29 - $48.49
Q1 2020	76,903	$2,892	$43.19	$23.69 - $52.86
Q4 2019	77,284	$3,506	$41.50	$38.01 - $45.03
Q3 2019	78,846	$3,740	$48.63	$42.69 - $57.91
Q2 2019	77,904	$4,434	$49.04	$42.30 - $53.59
Q1 2019	76,236	$3,903	$42.86	$34.22 - $50.06
Q4 2018	77,932	$3,023	$38.15	$32.92 - $44.86
Q3 2018	75,434	$2,860	$34.10	$31.75 - $35.89
Q2 2018	76,266	$2,732	$30.12	$23.58 - $36.65
Q1 2018	74,485	$1,959	$23.22	$19.77 - $26.68
Q4 2017	75,925	$1,686	$20.90	$18.95 - $22.57
Q3 2017	76,981	$1,739	$19.10	$17.04 - $21.22
Q2 2017	85,360	$1,858	$17.64	$14.98 - $20.21
Q1 2017	94,027	$1,768	$17.46	$15.17 - $20.51
Q4 2016	98,427	$2,186	$18.82	$15.90 - $20.94
Q3 2016	101,027	$2,034	$18.30	$16.11 - $19.92
Q2 2016	100,127	$2,104	$19.21	$17.21 - $21.47
Q1 2016	108,184	$2,449	$18.89	$15.81 - $20.87
Q4 2015	94,296	$2,134	$20.17	$17.23 - $22.50
Q3 2015	46,381	$1,977	$21.95	$18.81 - $24.20
Q2 2015	46,481	$2,373	$20.98	$18.10 - $24.08
Q1 2015	41,213	$1,931	$19.41	$18.03 - $21.45
Q4 2014	37,013	$1,643	$17.44	$14.77 - $20.53
Q3 2014	36,855	$1,283	$15.05	$12.45 - $16.07
Q2 2014	41,246	$1,282	$11.32	$9.62 - $13.89
Q1 2014	35,246	$1,538	$10.13	$9.23 - $10.99
Q4 2013	35,246	$1,560	$10.45	$9.55 - $11.19
Q3 2013	34,946	$1,437	$9.36	$8.49 - $10.18
Q2 2013	33,877	$1,193	$8.41	$7.59 - $9.15
Q1 2013	30,266	$1,011	$7.29	$6.61 - $8.10