Skip to main content
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
20.43
-0.18 (-0.87%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202420.5220.7720.4120.4320.43-0.87%128,924
Oct 29, 202420.4420.6120.3620.6120.610.05%139,048
Oct 28, 202420.5420.6820.4620.6020.600.44%106,468
Oct 25, 202420.7920.8720.4720.5120.51-1.16%129,602
Oct 24, 202420.6820.8720.5320.7520.75-0.24%102,324
Oct 23, 202420.5520.8120.4920.8020.800.92%204,058
Oct 22, 202420.6520.6520.3620.6120.61-0.39%150,743
Oct 21, 202420.8521.0520.6220.6920.69-0.77%162,079
Oct 18, 202421.2621.2620.8420.8520.85-1.84%141,796
Oct 17, 202421.3521.3620.7821.2421.24-0.65%162,862
Oct 16, 202421.1421.5221.1421.3821.381.47%175,569
Oct 15, 202420.5021.2420.5021.0721.072.38%280,585
Oct 14, 202420.4820.6020.1420.5820.580.73%771,510
Oct 11, 202421.2121.4820.2620.4320.43-15.26%369,949
Oct 10, 202424.3024.3424.0024.1121.25-0.41%1,555,981
Oct 9, 202424.2024.3723.9624.2121.340.96%174,670
Oct 8, 202424.6724.7623.9123.9821.14-2.32%227,016
Oct 7, 202424.3124.7224.0224.5521.640.99%280,106
Oct 4, 202424.2424.4324.1124.3121.431.84%144,494
Oct 3, 202423.9024.2223.7923.8721.040.51%162,318
Oct 2, 202424.5024.6923.7023.7520.93-2.98%310,034
Oct 1, 202424.3224.4924.0624.4821.580.66%139,564
Sep 30, 202423.8224.4123.7924.3221.442.27%154,184
Sep 27, 202423.9424.1823.6623.7820.96-187,780
Sep 26, 202424.4424.4423.7723.7820.96-1.45%173,897
Sep 25, 202425.1525.1524.0324.1321.27-4.44%202,528
Sep 24, 202424.7625.5524.6625.2522.252.48%262,212
Sep 23, 202425.2625.7524.4624.6421.722.84%191,743
Sep 20, 202424.1824.3023.8923.9621.12-1.16%520,707
Sep 19, 202424.4624.4624.0424.2421.360.83%201,766
Sep 18, 202423.4724.4123.3724.0421.193.09%121,606
Sep 17, 202423.6623.7723.3123.3220.55-0.64%84,146
Sep 16, 202423.7323.8723.3323.4720.69-0.51%78,163
Sep 13, 202423.2323.6323.2223.5920.792.17%80,894
Sep 12, 202422.8923.0922.8123.0920.351.41%65,408
Sep 11, 202422.9022.9022.4722.7720.07-1.26%78,884
Sep 10, 202422.6623.0922.5723.0620.321.14%84,816
Sep 9, 202422.9723.0622.7922.8020.10-0.74%77,553
Sep 6, 202423.3223.4322.9722.9720.25-1.29%78,163
Sep 5, 202423.4723.4723.1123.2720.51-0.81%85,163
Sep 4, 202423.4723.5123.3123.4620.680.04%71,308
Sep 3, 202423.7023.7723.4323.4520.67-1.92%75,581
Aug 30, 202423.7323.9123.6423.9121.071.18%83,901
Aug 29, 202423.6523.7523.4923.6320.830.55%56,697
Aug 28, 202423.5523.7123.3123.5020.710.13%91,104
Aug 27, 202423.2723.4723.1123.4720.690.21%61,464
Aug 26, 202423.4723.5823.3323.4220.640.52%115,858
Aug 23, 202422.8923.3822.8523.3020.542.01%96,719
Aug 22, 202423.0023.0022.7322.8420.13-0.48%44,989
Aug 21, 202422.8022.9822.5822.9520.230.83%66,844
Aug 20, 202422.8622.8622.6622.7620.06-0.78%53,293
Aug 19, 202422.9723.0022.7522.9420.220.13%86,699
Aug 16, 202422.7922.9522.6122.9120.190.53%69,423
Aug 15, 202422.9423.0722.6122.7920.090.75%87,323
Aug 14, 202422.4822.6422.2922.6219.940.40%72,755
Aug 13, 202422.4722.6122.2922.5319.860.81%66,300
Aug 12, 202422.5922.6022.2622.3519.70-1.46%67,923
Aug 9, 202422.5822.6822.3822.6819.990.40%82,979
Aug 8, 202422.7422.7422.4122.5919.910.13%77,383
Aug 7, 202422.4722.6822.4222.5619.880.98%70,559
Aug 6, 202422.3622.5922.1122.3419.69-0.09%133,009
Aug 5, 202422.3922.4022.0522.3619.71-2.70%141,254
Aug 2, 202422.7123.0422.7122.9820.25-0.73%101,654
Aug 1, 202423.9124.0822.8923.1520.40-2.89%122,885
Jul 31, 202423.6224.3723.5323.8421.011.10%162,818
Jul 30, 202423.4523.6523.3523.5820.780.43%90,559
Jul 29, 202423.8223.8423.4323.4820.69-1.43%77,654
Jul 26, 202423.8823.9523.5723.8220.990.76%85,739
Jul 25, 202423.5823.8723.5823.6420.840.77%80,823
Jul 24, 202423.5523.7623.4523.4620.68-0.89%82,038
Jul 23, 202423.6423.8323.5623.6720.860.08%113,262
Jul 22, 202422.9823.6922.8823.6520.843.05%104,642
Jul 19, 202423.2923.4622.9222.9520.23-1.25%94,956
Jul 18, 202423.5123.6823.1323.2420.48-1.78%90,036
Jul 17, 202423.2023.7323.2023.6620.851.37%152,122
Jul 16, 202422.8423.3822.7323.3420.573.05%143,498
Jul 15, 202422.7522.8922.5922.6519.960.13%125,595
Jul 12, 202422.3722.7022.3722.6219.941.85%118,524
Jul 11, 202421.9022.2521.8722.2119.582.92%103,180
Jul 10, 202421.7221.7721.4521.5819.02-0.42%87,477
Jul 9, 202421.5121.6921.3821.6719.100.70%154,498
Jul 8, 202421.3621.5721.2421.5218.971.27%88,911
Jul 5, 202421.3321.4421.1521.2518.73-1.89%89,494
Jul 3, 202421.9321.9321.6621.6618.87-1.10%39,663
Jul 2, 202421.9122.0021.8221.9019.080.23%66,600
Jul 1, 202421.9222.0821.7921.8519.03-0.18%112,150
Jun 28, 202422.1322.1621.7821.8919.07-0.45%331,780
Jun 27, 202422.1322.1321.9821.9919.16-0.32%44,750
Jun 26, 202421.8622.1721.8122.0619.220.05%85,303
Jun 25, 202421.8222.0821.8222.0519.211.05%50,467
Jun 24, 202422.0022.1921.8221.8219.01-0.46%87,782
Jun 21, 202422.1522.3621.9121.9219.10-1.35%361,656
Jun 20, 202422.0922.2922.0022.2219.360.14%90,268
Jun 18, 202421.6722.2521.5122.1919.332.40%108,230
Jun 17, 202420.8621.6920.8621.6718.883.73%96,645
Jun 14, 202420.6820.9120.6320.8918.200.05%59,746
Jun 13, 202421.0621.0620.7120.8818.19-0.85%69,314
Jun 12, 202421.1621.2921.0021.0618.350.91%81,219
Jun 11, 202420.6720.9220.6220.8718.180.34%59,933
Jun 10, 202420.7220.8420.5520.8018.12-0.29%53,501