ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 18,214 Value ($000) $3,173 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 18,862 Value ($000) $3,259 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 17,023 Value ($000) $2,626 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 17,023 Value ($000) $2,203 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 17,372 Value ($000) $2,308 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 17,202 Value ($000) $2,474 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 19,353 Value ($000) $2,394 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 27,038 Value ($000) $3,364 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 27,038 Value ($000) $3,034 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 27,038 Value ($000) $2,513 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 27,038 Value ($000) $2,581 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 25,658 Value ($000) $2,451 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 28,330 Value ($000) $2,680 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 32,006 Value ($000) $2,544 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 32,006 Value ($000) $2,351 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 32,006 Value ($000) $2,881 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 34,959 Value ($000) $2,935 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 33,067 Value ($000) $2,476 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 30,463 Value ($000) $2,640 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 37,979 Value ($000) $3,564 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 39,986 Value ($000) $2,916 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 42,300 Value ($000) $2,414 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 47,811 Value ($000) $2,001 Avg Close $39.11 Range $28.29 - $48.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,214	$3,173	$179.59	$166.45 - $193.93
Q3 2025	18,862	$3,259	$159.32	$134.69 - $174.85
Q2 2025	17,023	$2,626	$140.14	$118.59 - $157.50
Q1 2025	17,023	$2,203	$132.18	$123.92 - $149.07
Q4 2024	17,372	$2,308	$144.99	$131.81 - $158.12
Q3 2024	17,202	$2,474	$142.09	$122.70 - $154.54
Q2 2024	19,353	$2,394	$118.84	$112.93 - $124.31
Q1 2024	27,038	$3,364	$119.50	$110.32 - $127.13
Q4 2023	27,038	$3,034	$102.90	$89.64 - $114.71
Q3 2023	27,038	$2,513	$94.21	$88.38 - $103.56
Q2 2023	27,038	$2,581	$93.67	$86.68 - $101.72
Q1 2023	25,658	$2,451	$91.13	$85.00 - $98.93
Q4 2022	28,330	$2,680	$90.10	$78.97 - $96.79
Q3 2022	32,006	$2,544	$82.15	$71.20 - $90.88
Q2 2022	32,006	$2,351	$79.16	$69.73 - $93.50
Q1 2022	32,006	$2,881	$80.40	$69.99 - $90.30
Q4 2021	34,959	$2,935	$77.03	$67.66 - $85.21
Q3 2021	33,067	$2,476	$81.86	$73.56 - $88.89
Q2 2021	30,463	$2,640	$85.51	$76.14 - $96.02
Q1 2021	37,979	$3,564	$84.67	$72.21 - $97.57
Q4 2020	39,986	$2,916	$65.50	$54.35 - $76.36
Q3 2020	42,300	$2,414	$51.01	$38.74 - $59.59
Q2 2020	47,811	$2,001	$39.11	$28.29 - $48.49