Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.75	18.75	18.40	18.44	18.44	-2.18%	136,050
Jun 12, 2025	18.60	18.85	18.55	18.85	18.85	0.64%	181,868
Jun 11, 2025	18.85	18.92	18.69	18.73	18.73	-0.32%	162,467
Jun 10, 2025	18.78	18.97	18.56	18.79	18.79	0.75%	132,910
Jun 9, 2025	18.56	18.78	18.42	18.65	18.65	0.54%	126,060
Jun 6, 2025	18.72	18.78	18.38	18.55	18.55	0.11%	93,626
Jun 5, 2025	18.49	18.65	18.43	18.53	18.53	0.22%	146,294
Jun 4, 2025	18.62	18.73	18.44	18.49	18.49	-0.86%	126,856
Jun 3, 2025	18.44	18.75	18.38	18.65	18.65	0.87%	112,817
Jun 2, 2025	18.61	18.65	18.38	18.49	18.49	-0.96%	130,799
May 30, 2025	18.72	18.77	18.51	18.67	18.67	-0.27%	136,620
May 29, 2025	18.60	18.73	18.48	18.72	18.72	0.86%	95,945
May 28, 2025	18.90	18.94	18.55	18.56	18.56	-1.95%	110,181
May 27, 2025	18.74	19.02	18.48	18.93	18.93	1.61%	144,929
May 23, 2025	18.60	18.75	18.51	18.63	18.63	-0.53%	128,057
May 22, 2025	18.90	18.95	18.71	18.73	18.73	-1.00%	133,049
May 21, 2025	19.20	19.42	18.89	18.92	18.92	-2.17%	112,255
May 20, 2025	19.40	19.44	19.22	19.34	19.34	-0.51%	115,152
May 19, 2025	19.40	19.48	19.24	19.44	19.44	-0.31%	134,228
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