Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.30	22.35	22.00	22.24	22.24	-0.54%	95,013
Apr 9, 2026	21.99	22.36	21.96	22.36	22.36	1.08%	135,431
Apr 8, 2026	21.98	22.18	21.91	22.12	22.12	1.84%	143,697
Apr 7, 2026	21.79	21.86	21.65	21.72	21.72	-0.23%	77,798
Apr 6, 2026	21.60	21.79	21.56	21.77	21.77	0.37%	75,539
Apr 2, 2026	21.63	21.90	21.45	21.69	21.69	0.28%	88,563
Apr 1, 2026	21.50	21.76	21.29	21.63	21.63	0.98%	119,110
Mar 31, 2026	21.90	21.95	21.30	21.42	21.42	-1.52%	197,714
Mar 30, 2026	21.50	21.87	21.36	21.75	21.75	2.02%	208,211
Mar 27, 2026	21.30	21.41	21.26	21.32	21.32	-0.56%	105,407
Mar 26, 2026	21.27	21.50	21.26	21.44	21.44	0.37%	129,484
Mar 25, 2026	21.49	21.49	21.03	21.36	21.36	-0.09%	97,432
Mar 24, 2026	20.95	21.52	20.94	21.38	21.38	1.23%	134,968
Mar 23, 2026	20.73	21.25	20.69	21.12	21.12	3.33%	176,930
Mar 20, 2026	20.56	20.56	20.27	20.44	20.44	-0.05%	689,414
Mar 19, 2026	20.39	20.59	20.21	20.45	20.45	0.05%	181,699
Mar 18, 2026	20.87	20.92	20.42	20.44	20.44	-2.20%	172,711
Mar 17, 2026	21.09	21.32	20.84	20.90	20.90	-1.14%	181,269
Mar 16, 2026	21.25	21.31	20.99	21.14	21.14	-0.05%	140,286
Mar 13, 2026	21.26	21.34	21.03	21.15	21.15	-0.52%	130,218
Mar 12, 2026	21.10	21.44	21.09	21.26	21.26	0.19%	141,935
Mar 11, 2026	21.03	21.27	20.99	21.22	21.22	0.90%	88,687
Mar 10, 2026	21.08	21.38	20.99	21.03	21.03	-0.61%	125,711
Mar 9, 2026	21.09	21.27	20.78	21.16	21.16	-0.70%	176,028
Mar 6, 2026	21.04	21.35	20.83	21.31	21.31	0.47%	191,821
Mar 5, 2026	21.27	21.32	21.15	21.21	21.21	-1.21%	120,781
Mar 4, 2026	21.14	21.60	20.94	21.47	21.47	1.32%	167,989
Mar 3, 2026	20.65	21.22	20.63	21.19	21.19	0.52%	134,727
Mar 2, 2026	20.98	21.24	20.96	21.08	21.08	-0.14%	149,551
Feb 27, 2026	20.87	21.19	20.67	21.11	21.11	0.33%	217,671
Feb 26, 2026	21.18	21.32	20.92	21.04	21.04	-0.85%	182,414
Feb 25, 2026	21.08	21.27	20.83	21.22	21.22	0.57%	177,127
Feb 24, 2026	20.79	21.15	20.79	21.10	21.10	1.54%	124,108
Feb 23, 2026	20.46	20.95	20.42	20.78	20.78	1.56%	213,242
Feb 20, 2026	20.53	20.62	20.11	20.46	20.46	-0.15%	198,266
Feb 19, 2026	20.56	20.70	20.45	20.49	20.49	-1.06%	150,199
Feb 18, 2026	20.52	20.73	20.43	20.71	20.71	0.63%	134,421
Feb 17, 2026	20.65	20.72	20.38	20.58	20.58	-0.87%	169,461
Feb 13, 2026	20.50	20.81	20.27	20.76	20.76	1.76%	122,986
Feb 12, 2026	20.53	20.65	20.21	20.40	20.40	-0.58%	129,181
Feb 11, 2026	20.67	20.75	20.29	20.52	20.52	-0.15%	96,068
Feb 10, 2026	20.48	20.80	20.42	20.55	20.55	0.93%	149,184
Feb 9, 2026	20.41	20.54	20.20	20.36	20.36	-0.24%	118,739
Feb 6, 2026	20.45	20.65	20.23	20.41	20.41	-0.20%	181,064
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