ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 173,713 Value ($000) $30,261 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 188,232 Value ($000) $32,521 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 212,607 Value ($000) $32,797 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 205,313 Value ($000) $26,567 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 202,398 Value ($000) $26,891 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 153,207 Value ($000) $22,034 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 192,407 Value ($000) $23,799 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 199,225 Value ($000) $24,788 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 208,822 Value ($000) $23,432 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 201,143 Value ($000) $18,692 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 161,093 Value ($000) $15,378 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 162,435 Value ($000) $16 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 153,278 Value ($000) $15 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 154,191 Value ($000) $12,258 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 144,233 Value ($000) $10,597 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 136,982 Value ($000) $12,330 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 130,373 Value ($000) $10,946 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 127,022 Value ($000) $9,513 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 145,454 Value ($000) $12,606 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 148,097 Value ($000) $13,897 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 146,472 Value ($000) $10,681 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 140,982 Value ($000) $8,044 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 156,098 Value ($000) $6,533 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 165,410 Value ($000) $6,221 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 165,169 Value ($000) $7,494 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 155,069 Value ($000) $7,355 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 150,205 Value ($000) $8,550 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 144,039 Value ($000) $7,373 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 142,090 Value ($000) $5,512 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 116,708 Value ($000) $4,426 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 119,575 Value ($000) $4,283 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 115,525 Value ($000) $3,038 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 113,435 Value ($000) $2,518 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 97,927 Value ($000) $2,212 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 95,962 Value ($000) $2,089 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 93,061 Value ($000) $1,750 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 67,214 Value ($000) $1,493 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 64,633 Value ($000) $1,301 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 61,318 Value ($000) $1,288 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 62,742 Value ($000) $1,420 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 61,112 Value ($000) $1,383 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 28,391 Value ($000) $1,210 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 27,314 Value ($000) $1,395 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 25,389 Value ($000) $1,190 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 21,189 Value ($000) $941 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 21,184 Value ($000) $737 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 21,184 Value ($000) $658 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 21,400 Value ($000) $934 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 22,230 Value ($000) $984 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 22,930 Value ($000) $943 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 42,711 Value ($000) $1,504 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	173,713	$30,261	$179.59	$166.45 - $193.93
Q3 2025	188,232	$32,521	$159.32	$134.69 - $174.85
Q2 2025	212,607	$32,797	$140.14	$118.59 - $157.50
Q1 2025	205,313	$26,567	$132.18	$123.92 - $149.07
Q4 2024	202,398	$26,891	$144.99	$131.81 - $158.12
Q3 2024	153,207	$22,034	$142.09	$122.70 - $154.54
Q2 2024	192,407	$23,799	$118.84	$112.93 - $124.31
Q1 2024	199,225	$24,788	$119.50	$110.32 - $127.13
Q4 2023	208,822	$23,432	$102.90	$89.64 - $114.71
Q3 2023	201,143	$18,692	$94.21	$88.38 - $103.56
Q2 2023	161,093	$15,378	$93.67	$86.68 - $101.72
Q1 2023	162,435	$16	$91.13	$85.00 - $98.93
Q4 2022	153,278	$15	$90.10	$78.97 - $96.79
Q3 2022	154,191	$12,258	$82.15	$71.20 - $90.88
Q2 2022	144,233	$10,597	$79.16	$69.73 - $93.50
Q1 2022	136,982	$12,330	$80.40	$69.99 - $90.30
Q4 2021	130,373	$10,946	$77.03	$67.66 - $85.21
Q3 2021	127,022	$9,513	$81.86	$73.56 - $88.89
Q2 2021	145,454	$12,606	$85.51	$76.14 - $96.02
Q1 2021	148,097	$13,897	$84.67	$72.21 - $97.57
Q4 2020	146,472	$10,681	$65.50	$54.35 - $76.36
Q3 2020	140,982	$8,044	$51.01	$38.74 - $59.59
Q2 2020	156,098	$6,533	$39.11	$28.29 - $48.49
Q1 2020	165,410	$6,221	$43.19	$23.69 - $52.86
Q4 2019	165,169	$7,494	$41.50	$38.01 - $45.03
Q3 2019	155,069	$7,355	$48.63	$42.69 - $57.91
Q2 2019	150,205	$8,550	$49.04	$42.30 - $53.59
Q1 2019	144,039	$7,373	$42.86	$34.22 - $50.06
Q4 2018	142,090	$5,512	$38.15	$32.92 - $44.86
Q3 2018	116,708	$4,426	$34.10	$31.75 - $35.89
Q2 2018	119,575	$4,283	$30.12	$23.58 - $36.65
Q1 2018	115,525	$3,038	$23.22	$19.77 - $26.68
Q4 2017	113,435	$2,518	$20.90	$18.95 - $22.57
Q3 2017	97,927	$2,212	$19.10	$17.04 - $21.22
Q2 2017	95,962	$2,089	$17.64	$14.98 - $20.21
Q1 2017	93,061	$1,750	$17.46	$15.17 - $20.51
Q4 2016	67,214	$1,493	$18.82	$15.90 - $20.94
Q3 2016	64,633	$1,301	$18.30	$16.11 - $19.92
Q2 2016	61,318	$1,288	$19.21	$17.21 - $21.47
Q1 2016	62,742	$1,420	$18.89	$15.81 - $20.87
Q4 2015	61,112	$1,383	$20.17	$17.23 - $22.50
Q3 2015	28,391	$1,210	$21.95	$18.81 - $24.20
Q2 2015	27,314	$1,395	$20.98	$18.10 - $24.08
Q1 2015	25,389	$1,190	$19.41	$18.03 - $21.45
Q4 2014	21,189	$941	$17.44	$14.77 - $20.53
Q3 2014	21,184	$737	$15.05	$12.45 - $16.07
Q2 2014	21,184	$658	$11.32	$9.62 - $13.89
Q1 2014	21,400	$934	$10.13	$9.23 - $10.99
Q4 2013	22,230	$984	$10.45	$9.55 - $11.19
Q3 2013	22,930	$943	$9.36	$8.49 - $10.18
Q2 2013	42,711	$1,504	$8.41	$7.59 - $9.15