ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 16,074 Value ($000) $2,800 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 16,970 Value ($000) $2,932 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 16,742 Value ($000) $2,583 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 16,419 Value ($000) $2,125 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 16,566 Value ($000) $2,201 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 16,391 Value ($000) $2,357 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 15,863 Value ($000) $1,962 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 15,514 Value ($000) $1,930 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 15,711 Value ($000) $1,763 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 15,940 Value ($000) $1,481 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 15,692 Value ($000) $1,498 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 15,273 Value ($000) $1,459 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 14,821 Value ($000) $1,402 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 14,322 Value ($000) $1,139 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 14,182 Value ($000) $1,042 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 14,189 Value ($000) $1,277 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 14,098 Value ($000) $1,184 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 14,227 Value ($000) $1,065 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 14,124 Value ($000) $1,224 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 15,000 Value ($000) $1,408 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 14,813 Value ($000) $1,080 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 15,385 Value ($000) $878 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 11,478 Value ($000) $480 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 11,899 Value ($000) $448 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 33,443 Value ($000) $1,517 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 58,938 Value ($000) $2,795 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 77,299 Value ($000) $4,400 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 76,413 Value ($000) $3,912 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 75,736 Value ($000) $2,938 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 71,026 Value ($000) $2,693 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 70,824 Value ($000) $2,537 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 76,346 Value ($000) $2,008 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 80,846 Value ($000) $1,795 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 24,796 Value ($000) $560 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 24,896 Value ($000) $542 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 24,896 Value ($000) $468 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 24,496 Value ($000) $544 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 24,496 Value ($000) $493 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 24,296 Value ($000) $510 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 24,196 Value ($000) $548 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 23,496 Value ($000) $532 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 11,398 Value ($000) $486 Avg Close $21.95 Range $18.81 - $24.20

Q4 2014

Shares 14,100 Value ($000) $625 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 13,900 Value ($000) $483 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 14,100 Value ($000) $438 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 13,900 Value ($000) $606 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 15,600 Value ($000) $690 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 17,500 Value ($000) $719 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 15,700 Value ($000) $552 Avg Close $8.41 Range $7.59 - $9.15

Q1 2013

Shares 15,500 Value ($000) $517 Avg Close $7.29 Range $6.61 - $8.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,074	$2,800	$179.59	$166.45 - $193.93
Q3 2025	16,970	$2,932	$159.32	$134.69 - $174.85
Q2 2025	16,742	$2,583	$140.14	$118.59 - $157.50
Q1 2025	16,419	$2,125	$132.18	$123.92 - $149.07
Q4 2024	16,566	$2,201	$144.99	$131.81 - $158.12
Q3 2024	16,391	$2,357	$142.09	$122.70 - $154.54
Q2 2024	15,863	$1,962	$118.84	$112.93 - $124.31
Q1 2024	15,514	$1,930	$119.50	$110.32 - $127.13
Q4 2023	15,711	$1,763	$102.90	$89.64 - $114.71
Q3 2023	15,940	$1,481	$94.21	$88.38 - $103.56
Q2 2023	15,692	$1,498	$93.67	$86.68 - $101.72
Q1 2023	15,273	$1,459	$91.13	$85.00 - $98.93
Q4 2022	14,821	$1,402	$90.10	$78.97 - $96.79
Q3 2022	14,322	$1,139	$82.15	$71.20 - $90.88
Q2 2022	14,182	$1,042	$79.16	$69.73 - $93.50
Q1 2022	14,189	$1,277	$80.40	$69.99 - $90.30
Q4 2021	14,098	$1,184	$77.03	$67.66 - $85.21
Q3 2021	14,227	$1,065	$81.86	$73.56 - $88.89
Q2 2021	14,124	$1,224	$85.51	$76.14 - $96.02
Q1 2021	15,000	$1,408	$84.67	$72.21 - $97.57
Q4 2020	14,813	$1,080	$65.50	$54.35 - $76.36
Q3 2020	15,385	$878	$51.01	$38.74 - $59.59
Q2 2020	11,478	$480	$39.11	$28.29 - $48.49
Q1 2020	11,899	$448	$43.19	$23.69 - $52.86
Q4 2019	33,443	$1,517	$41.50	$38.01 - $45.03
Q3 2019	58,938	$2,795	$48.63	$42.69 - $57.91
Q2 2019	77,299	$4,400	$49.04	$42.30 - $53.59
Q1 2019	76,413	$3,912	$42.86	$34.22 - $50.06
Q4 2018	75,736	$2,938	$38.15	$32.92 - $44.86
Q3 2018	71,026	$2,693	$34.10	$31.75 - $35.89
Q2 2018	70,824	$2,537	$30.12	$23.58 - $36.65
Q1 2018	76,346	$2,008	$23.22	$19.77 - $26.68
Q4 2017	80,846	$1,795	$20.90	$18.95 - $22.57
Q3 2017	24,796	$560	$19.10	$17.04 - $21.22
Q2 2017	24,896	$542	$17.64	$14.98 - $20.21
Q1 2017	24,896	$468	$17.46	$15.17 - $20.51
Q4 2016	24,496	$544	$18.82	$15.90 - $20.94
Q3 2016	24,496	$493	$18.30	$16.11 - $19.92
Q2 2016	24,296	$510	$19.21	$17.21 - $21.47
Q1 2016	24,196	$548	$18.89	$15.81 - $20.87
Q4 2015	23,496	$532	$20.17	$17.23 - $22.50
Q3 2015	11,398	$486	$21.95	$18.81 - $24.20
Q4 2014	14,100	$625	$17.44	$14.77 - $20.53
Q3 2014	13,900	$483	$15.05	$12.45 - $16.07
Q2 2014	14,100	$438	$11.32	$9.62 - $13.89
Q1 2014	13,900	$606	$10.13	$9.23 - $10.99
Q4 2013	15,600	$690	$10.45	$9.55 - $11.19
Q3 2013	17,500	$719	$9.36	$8.49 - $10.18
Q2 2013	15,700	$552	$8.41	$7.59 - $9.15
Q1 2013	15,500	$517	$7.29	$6.61 - $8.10