Skip to main content
logo
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
19.27
+0.09 (0.47%)
At close: Jan 16, 2026, 4:00 PM EST
19.27
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:00 PM EST

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.0919.2918.9819.2719.270.47%171,771
Jan 15, 202618.8819.2818.8019.1819.181.48%167,022
Jan 14, 202618.5619.0218.5518.9018.901.61%299,041
Jan 13, 202618.6118.7518.4418.6018.60-0.16%173,142
Jan 12, 202618.4018.7118.2018.6318.631.09%180,722
Jan 9, 202618.1118.4418.0218.4318.431.77%190,108
Jan 8, 202617.7218.2117.7018.1118.110.17%301,227
Jan 7, 202618.2518.2517.8618.0817.83-0.33%240,055
Jan 6, 202618.0718.2117.8918.1417.890.44%181,323
Jan 5, 202617.9618.3517.9618.0617.810.33%232,260
Jan 2, 202618.0118.1817.7818.0017.75-0.06%148,619
Dec 31, 202518.3518.3518.0018.0117.76-1.75%143,624
Dec 30, 202518.3418.4618.2218.3318.08-0.60%176,588
Dec 29, 202518.2918.4618.2218.4418.190.82%240,417
Dec 26, 202518.1118.3618.0118.2918.040.88%225,504
Dec 24, 202518.1118.1917.9018.1317.880.28%133,777
Dec 23, 202518.1218.3117.4518.0817.83-0.77%288,009
Dec 22, 202518.6719.0017.9518.2217.970.83%332,169
Dec 19, 202518.2518.3817.9518.0717.82-1.85%432,125
Dec 18, 202518.1418.4718.1418.4118.161.49%194,244
Dec 17, 202518.1518.2717.8918.1417.89-0.82%205,176
Dec 16, 202518.2918.4018.1618.2918.04-0.27%169,394
Dec 15, 202518.3518.4718.2518.3418.09-0.11%197,024
Dec 12, 202518.2018.4818.0518.3618.110.71%205,981
Dec 11, 202517.7518.2517.7518.2317.982.47%254,608
Dec 10, 202517.7217.9917.5617.7917.540.62%218,989
Dec 9, 202517.4017.7317.3417.6817.441.43%219,064
Dec 8, 202517.7617.8117.4017.4317.19-2.02%142,843
Dec 5, 202517.6917.9117.6317.7917.541.08%162,446
Dec 4, 202517.8317.8317.5517.6017.36-1.68%167,243
Dec 3, 202517.5917.9717.4917.9017.651.70%176,416
Dec 2, 202517.5817.6317.3317.6017.360.06%161,937
Dec 1, 202517.2817.6217.2617.5917.350.86%219,551
Nov 28, 202517.2717.4817.2417.4417.201.04%145,883
Nov 26, 202517.2817.3917.2217.2617.02-0.58%185,130
Nov 25, 202516.9917.4916.9917.3617.122.48%233,028
Nov 24, 202517.0017.1116.8516.9416.71-0.76%843,205
Nov 21, 202516.8317.1016.7817.0716.831.79%156,069
Nov 20, 202516.7116.7916.5116.7716.540.78%181,966
Nov 19, 202516.7016.7516.5416.6416.410.06%141,616
Nov 18, 202516.3716.7416.3716.6316.401.53%179,334
Nov 17, 202516.8216.8716.3316.3816.15-3.08%240,761
Nov 14, 202516.9516.9516.6316.9016.67-0.47%211,678
Nov 13, 202516.7617.0216.7516.9816.750.59%164,474
Nov 12, 202517.0117.0916.6616.8816.65-0.41%148,084
Nov 11, 202517.0817.2516.9316.9516.72-0.41%181,287
Nov 10, 202517.0017.1616.9017.0216.780.29%265,380
Nov 7, 202516.9917.3616.9316.9716.740.18%252,995
Nov 6, 202517.0317.1616.8616.9416.71-1.22%280,138
Nov 5, 202516.9617.2716.9417.1516.911.12%205,435