Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	17.54	17.85	17.50	17.82	-	1.95%	4,556
Oct 7, 2025	17.70	17.84	17.40	17.48	17.48	-1.19%	209,866
Oct 6, 2025	18.16	18.28	17.69	17.69	17.69	-2.59%	209,065
Oct 3, 2025	18.04	18.38	18.04	18.16	18.16	0.39%	117,135
Oct 2, 2025	18.28	18.31	18.03	18.09	18.09	-1.04%	127,889
Oct 1, 2025	18.28	18.40	18.16	18.28	18.28	-	171,976
Sep 30, 2025	18.08	18.30	18.06	18.28	18.28	0.94%	146,285
Sep 29, 2025	18.39	18.41	18.07	18.11	18.11	-1.36%	92,599
Sep 26, 2025	18.23	18.40	18.14	18.36	18.36	1.21%	125,507
Sep 25, 2025	18.29	18.38	18.08	18.14	18.14	-0.98%	94,353
Sep 24, 2025	18.16	18.42	18.16	18.32	18.32	0.44%	107,733
Sep 23, 2025	18.59	18.69	18.15	18.24	18.24	-1.88%	162,380
Sep 22, 2025	18.68	18.70	18.33	18.59	18.59	2.48%	139,907
Sep 19, 2025	18.31	18.35	18.04	18.14	18.14	-0.87%	395,939
Sep 18, 2025	18.06	18.34	18.02	18.30	18.30	0.94%	117,094
Sep 17, 2025	18.16	18.56	17.99	18.13	18.13	-0.22%	123,968
Sep 16, 2025	17.99	18.18	17.97	18.17	18.17	0.61%	99,298
Sep 15, 2025	18.04	18.13	17.98	18.06	18.06	0.44%	90,566
Sep 12, 2025	18.27	18.29	17.95	17.98	17.98	-2.12%	73,827
Sep 11, 2025	17.96	18.41	17.93	18.37	18.37	2.23%	125,770
Sep 10, 2025	18.02	18.12	17.80	17.97	17.97	-0.61%	138,118
Sep 9, 2025	18.46	18.46	18.01	18.08	18.08	-1.95%	121,823
Sep 8, 2025	18.47	18.48	18.31	18.44	18.44	-0.22%	106,868
Sep 5, 2025	18.60	18.74	18.31	18.48	18.48	-0.70%	113,234
Sep 4, 2025	18.26	18.63	18.21	18.61	18.61	2.31%	123,070
Sep 3, 2025	18.17	18.31	18.10	18.19	18.19	-0.27%	148,618
Sep 2, 2025	18.19	18.30	18.10	18.24	18.24	-0.16%	116,718
Aug 29, 2025	18.45	18.45	18.18	18.27	18.27	-0.76%	135,106
Aug 28, 2025	18.58	18.58	18.27	18.41	18.41	-0.54%	66,464
Aug 27, 2025	18.44	18.53	18.35	18.51	18.51	0.38%	83,646
Aug 26, 2025	18.47	18.65	18.39	18.44	18.44	-0.16%	81,108
Aug 25, 2025	18.57	18.67	18.43	18.47	18.47	-1.23%	129,856
Aug 22, 2025	18.16	18.71	18.10	18.70	18.70	3.54%	160,165
Aug 21, 2025	17.97	18.12	17.97	18.06	18.06	0.22%	93,942
Aug 20, 2025	18.28	18.41	18.02	18.02	18.02	-1.26%	104,156
Aug 19, 2025	18.05	18.29	18.04	18.25	18.25	1.22%	106,668
Aug 18, 2025	18.06	18.24	17.96	18.03	18.03	-0.17%	109,981
Aug 15, 2025	18.28	18.32	17.97	18.06	18.06	-0.93%	107,524
Aug 14, 2025	18.45	18.45	18.22	18.23	18.23	-1.94%	117,863
Aug 13, 2025	18.32	18.65	18.28	18.59	18.59	1.25%	217,337
Aug 12, 2025	17.99	18.42	17.94	18.36	18.36	2.06%	173,659
Aug 11, 2025	18.16	18.25	17.86	17.99	17.99	-0.94%	140,483
Aug 8, 2025	18.08	18.24	17.99	18.16	18.16	1.00%	189,074
Aug 7, 2025	18.18	18.30	17.96	17.98	17.98	-0.66%	138,983
Aug 6, 2025	18.03	18.18	17.98	18.10	18.10	-	134,114
Aug 5, 2025	17.82	18.14	17.74	18.10	18.10	1.23%	143,371
Aug 4, 2025	17.55	18.00	17.55	17.88	17.88	1.76%	228,038
Aug 1, 2025	17.75	17.86	17.54	17.57	17.57	-1.29%	311,653
Jul 31, 2025	17.70	17.94	17.60	17.80	17.80	-0.17%	227,154
Jul 30, 2025	18.50	18.51	17.74	17.83	17.83	-1.16%	216,803