ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

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

Q4 2025

Shares 427,146 Value ($000) $74,409 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 352,117 Value ($000) $60,835 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 267,423 Value ($000) $41,253 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 242,184 Value ($000) $31,339 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 252,294 Value ($000) $33,520 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 163,651 Value ($000) $23,536 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 1,770 Value ($000) $0 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 9,398 Value ($000) $1 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 21,027 Value ($000) $2 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 21,143 Value ($000) $2 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 43,824 Value ($000) $4 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 46,214 Value ($000) $4 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 90,488 Value ($000) $9 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 94,770 Value ($000) $7,534 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 30,571 Value ($000) $2,246 Avg Close $79.16 Range $69.73 - $93.50

Q3 2021

Shares 189,812 Value ($000) $14,215 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 303,402 Value ($000) $26,296 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 327,965 Value ($000) $30,776 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 418,182 Value ($000) $30,494 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 380,882 Value ($000) $21,733 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 247,731 Value ($000) $10,368 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 18,700 Value ($000) $703 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 8,700 Value ($000) $395 Avg Close $41.50 Range $38.01 - $45.03

Q2 2019

Shares 31,016 Value ($000) $1,765 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 25,326 Value ($000) $1,296 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 8,300 Value ($000) $322 Avg Close $38.15 Range $32.92 - $44.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	427,146	$74,409	$179.59	$166.45 - $193.93
Q3 2025	352,117	$60,835	$159.32	$134.69 - $174.85
Q2 2025	267,423	$41,253	$140.14	$118.59 - $157.50
Q1 2025	242,184	$31,339	$132.18	$123.92 - $149.07
Q4 2024	252,294	$33,520	$144.99	$131.81 - $158.12
Q3 2024	163,651	$23,536	$142.09	$122.70 - $154.54
Q2 2024	1,770	$0	$118.84	$112.93 - $124.31
Q1 2024	9,398	$1	$119.50	$110.32 - $127.13
Q4 2023	21,027	$2	$102.90	$89.64 - $114.71
Q3 2023	21,143	$2	$94.21	$88.38 - $103.56
Q2 2023	43,824	$4	$93.67	$86.68 - $101.72
Q1 2023	46,214	$4	$91.13	$85.00 - $98.93
Q4 2022	90,488	$9	$90.10	$78.97 - $96.79
Q3 2022	94,770	$7,534	$82.15	$71.20 - $90.88
Q2 2022	30,571	$2,246	$79.16	$69.73 - $93.50
Q3 2021	189,812	$14,215	$81.86	$73.56 - $88.89
Q2 2021	303,402	$26,296	$85.51	$76.14 - $96.02
Q1 2021	327,965	$30,776	$84.67	$72.21 - $97.57
Q4 2020	418,182	$30,494	$65.50	$54.35 - $76.36
Q3 2020	380,882	$21,733	$51.01	$38.74 - $59.59
Q2 2020	247,731	$10,368	$39.11	$28.29 - $48.49
Q1 2020	18,700	$703	$43.19	$23.69 - $52.86
Q4 2019	8,700	$395	$41.50	$38.01 - $45.03
Q2 2019	31,016	$1,765	$49.04	$42.30 - $53.59
Q1 2019	25,326	$1,296	$42.86	$34.22 - $50.06
Q4 2018	8,300	$322	$38.15	$32.92 - $44.86