Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	19.55	19.63	19.30	19.50	19.50	-0.31%	132,262
May 15, 2025	19.44	19.59	19.33	19.56	19.56	0.82%	138,934
May 14, 2025	19.37	19.61	19.27	19.40	19.40	-0.36%	193,720
May 13, 2025	19.37	19.68	19.37	19.47	19.47	0.93%	188,609
May 12, 2025	19.30	19.55	19.04	19.29	19.29	1.74%	242,022
May 9, 2025	19.12	19.18	18.94	18.96	18.96	-0.94%	155,225
May 8, 2025	18.57	19.18	18.57	19.14	19.14	3.63%	194,917
May 7, 2025	18.39	18.56	18.28	18.47	18.47	0.54%	183,583
May 6, 2025	17.98	18.51	17.85	18.37	18.37	2.00%	217,948
May 5, 2025	17.96	18.13	17.92	18.01	18.01	0.11%	138,670
May 2, 2025	17.86	18.06	17.86	17.99	17.99	1.18%	157,276
May 1, 2025	17.98	18.05	17.66	17.78	17.78	-0.95%	165,331
Apr 30, 2025	18.00	18.00	17.65	17.95	17.95	-0.44%	137,862
Apr 29, 2025	17.75	18.03	17.67	18.03	18.03	1.07%	142,583
Apr 28, 2025	17.94	18.10	17.66	17.84	17.84	-0.45%	165,150
Apr 25, 2025	18.03	18.03	17.73	17.92	17.92	-0.78%	202,389
Apr 24, 2025	18.03	18.30	17.93	18.06	18.06	0.22%	190,045
Apr 23, 2025	18.43	18.64	17.96	18.02	18.02	-1.31%	192,612
Apr 22, 2025	17.51	18.32	17.46	18.26	18.26	5.73%	317,058
Apr 21, 2025	18.60	18.74	17.15	17.27	17.27	-7.84%	348,391
Apr 17, 2025	18.63	18.98	18.63	18.74	18.74	0.16%	171,324
Apr 16, 2025	18.85	19.14	18.62	18.71	18.71	-1.01%	145,616
Apr 15, 2025	19.25	19.33	18.87	18.90	18.90	-1.82%	139,041
Apr 14, 2025	19.31	19.48	19.08	19.25	19.25	-0.31%	195,780
Apr 11, 2025	19.00	19.37	18.91	19.31	19.06	1.47%	156,724
Apr 10, 2025	19.40	19.45	18.75	19.03	18.79	-2.11%	179,170
Apr 9, 2025	18.50	19.69	18.50	19.44	19.19	3.35%	327,413
Apr 8, 2025	19.41	19.48	18.69	18.81	18.57	-1.31%	181,110
Apr 7, 2025	19.00	19.42	18.46	19.06	18.82	-1.75%	324,240
Apr 4, 2025	19.59	19.77	19.22	19.40	19.15	-2.37%	211,285
Apr 3, 2025	19.90	20.15	19.71	19.87	19.62	-1.73%	139,278
Apr 2, 2025	20.00	20.28	19.96	20.22	19.96	0.50%	136,576
Apr 1, 2025	20.11	20.29	20.00	20.12	19.86	0.15%	148,709
Mar 31, 2025	20.15	20.46	20.08	20.09	19.83	-0.40%	185,912
Mar 28, 2025	20.39	20.48	19.94	20.17	19.91	-1.27%	127,806
Mar 27, 2025	19.65	20.55	19.60	20.43	20.17	4.18%	254,179
Mar 26, 2025	19.46	19.64	19.45	19.61	19.36	1.13%	141,630
Mar 25, 2025	19.70	19.72	19.35	19.39	19.14	-1.52%	252,637
Mar 24, 2025	20.46	20.56	19.51	19.69	19.44	-2.67%	250,829
Mar 21, 2025	20.88	20.91	20.22	20.23	19.97	-3.67%	2,099,752
Mar 20, 2025	21.19	21.29	21.00	21.00	20.73	-1.13%	228,901
Mar 19, 2025	21.21	21.49	21.10	21.24	20.97	0.28%	194,074
Mar 18, 2025	21.12	21.37	21.08	21.18	20.91	-0.09%	189,989
Mar 17, 2025	21.17	21.48	21.15	21.20	20.93	-	173,308
Mar 14, 2025	21.13	21.40	21.03	21.20	20.93	0.38%	125,349
Mar 13, 2025	21.08	21.34	20.92	21.12	20.85	0.48%	140,246
Mar 12, 2025	21.25	21.36	20.83	21.02	20.75	-1.08%	137,241
Mar 11, 2025	21.75	21.88	21.10	21.25	20.98	-2.12%	203,201
Mar 10, 2025	21.63	22.01	21.62	21.71	21.43	0.60%	232,561
Mar 7, 2025	21.15	21.67	21.09	21.58	21.30	1.94%	205,253