Skip to main content
logo
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
17.98
-0.39 (-2.12%)
At close: Sep 12, 2025, 4:00 PM EDT
18.33
+0.35 (1.95%)
After-hours: Sep 12, 2025, 7:57 PM EDT

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.2718.2917.9517.9817.98-2.12%73,827
Sep 11, 202517.9618.4117.9318.3718.372.23%125,770
Sep 10, 202518.0218.1217.8017.9717.97-0.61%138,118
Sep 9, 202518.4618.4618.0118.0818.08-1.95%121,823
Sep 8, 202518.4718.4818.3118.4418.44-0.22%106,868
Sep 5, 202518.6018.7418.3118.4818.48-0.70%113,234
Sep 4, 202518.2618.6318.2118.6118.612.31%123,070
Sep 3, 202518.1718.3118.1018.1918.19-0.27%148,618
Sep 2, 202518.1918.3018.1018.2418.24-0.16%116,718
Aug 29, 202518.4518.4518.1818.2718.27-0.76%135,106
Aug 28, 202518.5818.5818.2718.4118.41-0.54%66,464
Aug 27, 202518.4418.5318.3518.5118.510.38%83,646
Aug 26, 202518.4718.6518.3918.4418.44-0.16%81,108
Aug 25, 202518.5718.6718.4318.4718.47-1.23%129,856
Aug 22, 202518.1618.7118.1018.7018.703.54%160,165
Aug 21, 202517.9718.1217.9718.0618.060.22%93,942
Aug 20, 202518.2818.4118.0218.0218.02-1.26%104,156
Aug 19, 202518.0518.2918.0418.2518.251.22%106,668
Aug 18, 202518.0618.2417.9618.0318.03-0.17%109,981
Aug 15, 202518.2818.3217.9718.0618.06-0.93%107,524
Aug 14, 202518.4518.4518.2218.2318.23-1.94%117,863
Aug 13, 202518.3218.6518.2818.5918.591.25%217,337
Aug 12, 202517.9918.4217.9418.3618.362.06%173,659
Aug 11, 202518.1618.2517.8617.9917.99-0.94%140,483
Aug 8, 202518.0818.2417.9918.1618.161.00%189,074
Aug 7, 202518.1818.3017.9617.9817.98-0.66%138,983
Aug 6, 202518.0318.1817.9818.1018.10-134,114
Aug 5, 202517.8218.1417.7418.1018.101.23%143,371
Aug 4, 202517.5518.0017.5517.8817.881.76%228,038
Aug 1, 202517.7517.8617.5417.5717.57-1.29%311,653
Jul 31, 202517.7017.9417.6017.8017.80-0.17%227,154
Jul 30, 202518.5018.5117.7417.8317.83-1.16%216,803
Jul 29, 202518.1518.1517.9718.0418.04-0.39%104,922
Jul 28, 202517.9918.1817.9818.1118.110.89%108,496
Jul 25, 202518.1018.1517.9317.9517.95-0.50%130,202
Jul 24, 202518.1418.2317.9718.0418.04-0.99%114,897
Jul 23, 202518.0918.2218.0418.2218.221.11%149,365
Jul 22, 202517.7818.1317.6618.0218.021.52%160,253
Jul 21, 202517.8017.9917.7217.7517.75-228,679
Jul 18, 202517.9017.9317.6817.7517.75-0.34%177,645
Jul 17, 202517.7617.8717.6617.8117.810.45%171,735
Jul 16, 202517.9018.0417.5317.7317.73-0.62%202,916
Jul 15, 202518.4518.4517.8117.8417.84-3.25%133,761
Jul 14, 202518.1618.4418.0818.4418.441.32%165,061
Jul 11, 202518.3518.3918.1718.2018.20-3.04%120,220
Jul 10, 202518.5018.9018.4418.7718.521.46%204,166
Jul 9, 202518.4818.5618.3018.5018.250.54%135,193
Jul 8, 202518.3518.5818.3518.4018.15-206,552
Jul 7, 202518.5218.7118.3518.4018.15-1.39%152,119
Jul 3, 202518.6618.6618.4918.6618.410.48%63,300