Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.30	20.53	20.09	20.45	20.45	0.39%	206,071
Feb 4, 2026	19.81	20.40	19.79	20.37	20.37	3.03%	215,464
Feb 3, 2026	19.85	19.90	19.51	19.77	19.77	-0.20%	178,466
Feb 2, 2026	19.56	19.88	19.40	19.81	19.81	1.64%	257,361
Jan 30, 2026	19.14	19.64	19.11	19.49	19.49	1.78%	189,397
Jan 29, 2026	19.07	19.26	18.87	19.15	19.15	0.90%	234,915
Jan 28, 2026	19.36	19.40	18.97	18.98	18.98	-1.71%	162,295
Jan 27, 2026	19.30	19.44	19.15	19.31	19.31	0.36%	108,863
Jan 26, 2026	19.41	19.41	19.10	19.24	19.24	-0.41%	131,329
Jan 23, 2026	19.64	19.76	19.18	19.32	19.32	-1.93%	150,289
Jan 22, 2026	19.55	19.86	19.51	19.70	19.70	0.77%	164,962
Jan 21, 2026	19.11	19.56	19.11	19.55	19.55	2.20%	213,182
Jan 20, 2026	19.16	19.25	19.00	19.13	19.13	-0.73%	143,021
Jan 16, 2026	19.09	19.29	18.98	19.27	19.27	0.47%	171,771
Jan 15, 2026	18.88	19.28	18.80	19.18	19.18	1.48%	167,022
Jan 14, 2026	18.56	19.02	18.55	18.90	18.90	1.61%	299,041
Jan 13, 2026	18.61	18.75	18.44	18.60	18.60	-0.16%	173,142
Jan 12, 2026	18.40	18.71	18.20	18.63	18.63	1.09%	180,722
Jan 9, 2026	18.11	18.44	18.02	18.43	18.43	1.77%	190,108
Jan 8, 2026	17.72	18.21	17.70	18.11	18.11	0.17%	301,227
Jan 7, 2026	18.25	18.25	17.86	18.08	17.83	-0.33%	240,055
Jan 6, 2026	18.07	18.21	17.89	18.14	17.89	0.44%	181,323
Jan 5, 2026	17.96	18.35	17.96	18.06	17.81	0.33%	232,260
Jan 2, 2026	18.01	18.18	17.78	18.00	17.75	-0.06%	148,619
Dec 31, 2025	18.35	18.35	18.00	18.01	17.76	-1.75%	143,624
Dec 30, 2025	18.34	18.46	18.22	18.33	18.08	-0.60%	176,588
Dec 29, 2025	18.29	18.46	18.22	18.44	18.19	0.82%	240,417
Dec 26, 2025	18.11	18.36	18.01	18.29	18.04	0.88%	225,504
Dec 24, 2025	18.11	18.19	17.90	18.13	17.88	0.28%	133,777
Dec 23, 2025	18.12	18.31	17.45	18.08	17.83	-0.77%	288,009
Dec 22, 2025	18.67	19.00	17.95	18.22	17.97	0.83%	332,169
Dec 19, 2025	18.25	18.38	17.95	18.07	17.82	-1.85%	432,125
Dec 18, 2025	18.14	18.47	18.14	18.41	18.16	1.49%	194,244
Dec 17, 2025	18.15	18.27	17.89	18.14	17.89	-0.82%	205,176
Dec 16, 2025	18.29	18.40	18.16	18.29	18.04	-0.27%	169,394
Dec 15, 2025	18.35	18.47	18.25	18.34	18.09	-0.11%	197,024
Dec 12, 2025	18.20	18.48	18.05	18.36	18.11	0.71%	205,981
Dec 11, 2025	17.75	18.25	17.75	18.23	17.98	2.47%	254,608
Dec 10, 2025	17.72	17.99	17.56	17.79	17.54	0.62%	218,989
Dec 9, 2025	17.40	17.73	17.34	17.68	17.44	1.43%	219,064
Dec 8, 2025	17.76	17.81	17.40	17.43	17.19	-2.02%	142,843
Dec 5, 2025	17.69	17.91	17.63	17.79	17.54	1.08%	162,446
Dec 4, 2025	17.83	17.83	17.55	17.60	17.36	-1.68%	167,243
Dec 3, 2025	17.59	17.97	17.49	17.90	17.65	1.70%	176,416
Dec 2, 2025	17.58	17.63	17.33	17.60	17.36	0.06%	161,937
Dec 1, 2025	17.28	17.62	17.26	17.59	17.35	0.86%	219,551
Nov 28, 2025	17.27	17.48	17.24	17.44	17.20	1.04%	145,883
Nov 26, 2025	17.28	17.39	17.22	17.26	17.02	-0.58%	185,130
Nov 25, 2025	16.99	17.49	16.99	17.36	17.12	2.48%	233,028
Nov 24, 2025	17.00	17.11	16.85	16.94	16.71	-0.76%	843,205