Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
20.17
-0.26 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
20.10
-0.07 (-0.34%)
After-hours: Mar 28, 2025, 6:27 PM EDT
Ennis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.39 | 20.40 | 19.93 | 20.09 | - | -1.66% | 73,451 |
| Mar 27, 2025 | 19.65 | 20.55 | 19.60 | 20.43 | 20.43 | 4.18% | 254,179 |
| Mar 26, 2025 | 19.46 | 19.64 | 19.45 | 19.61 | 19.61 | 1.13% | 141,630 |
| Mar 25, 2025 | 19.70 | 19.72 | 19.35 | 19.39 | 19.39 | -1.52% | 252,637 |
| Mar 24, 2025 | 20.46 | 20.56 | 19.51 | 19.69 | 19.69 | -2.67% | 250,829 |
| Mar 21, 2025 | 20.88 | 20.91 | 20.22 | 20.23 | 20.23 | -3.67% | 2,099,752 |
| Mar 20, 2025 | 21.19 | 21.29 | 21.00 | 21.00 | 21.00 | -1.13% | 228,901 |
| Mar 19, 2025 | 21.21 | 21.49 | 21.10 | 21.24 | 21.24 | 0.28% | 194,074 |
| Mar 18, 2025 | 21.12 | 21.37 | 21.08 | 21.18 | 21.18 | -0.09% | 189,989 |
| Mar 17, 2025 | 21.17 | 21.48 | 21.15 | 21.20 | 21.20 | - | 173,308 |
| Mar 14, 2025 | 21.13 | 21.40 | 21.03 | 21.20 | 21.20 | 0.38% | 125,349 |
| Mar 13, 2025 | 21.08 | 21.34 | 20.92 | 21.12 | 21.12 | 0.48% | 140,246 |
| Mar 12, 2025 | 21.25 | 21.36 | 20.83 | 21.02 | 21.02 | -1.08% | 137,241 |
| Mar 11, 2025 | 21.75 | 21.88 | 21.10 | 21.25 | 21.25 | -2.12% | 203,201 |
| Mar 10, 2025 | 21.63 | 22.01 | 21.62 | 21.71 | 21.71 | 0.60% | 232,561 |
| Mar 7, 2025 | 21.15 | 21.67 | 21.09 | 21.58 | 21.58 | 1.94% | 205,253 |
| Mar 6, 2025 | 21.05 | 21.31 | 20.96 | 21.17 | 21.17 | 0.52% | 214,422 |
| Mar 5, 2025 | 21.13 | 21.29 | 20.97 | 21.06 | 21.06 | -0.75% | 187,384 |
| Mar 4, 2025 | 21.18 | 21.38 | 21.07 | 21.22 | 21.22 | -0.42% | 145,597 |
| Mar 3, 2025 | 21.24 | 21.40 | 21.15 | 21.31 | 21.31 | 0.52% | 170,011 |
| Feb 28, 2025 | 21.19 | 21.28 | 21.06 | 21.20 | 21.20 | 0.38% | 237,950 |
| Feb 27, 2025 | 21.15 | 21.32 | 20.99 | 21.12 | 21.12 | -0.52% | 210,702 |
| Feb 26, 2025 | 21.27 | 21.28 | 21.09 | 21.23 | 21.23 | -0.47% | 243,650 |
| Feb 25, 2025 | 21.07 | 21.39 | 20.95 | 21.33 | 21.33 | 1.72% | 174,214 |
| Feb 24, 2025 | 20.92 | 21.17 | 20.76 | 20.97 | 20.97 | 0.77% | 135,198 |
| Feb 21, 2025 | 21.18 | 21.18 | 20.73 | 20.81 | 20.81 | -1.00% | 120,160 |
| Feb 20, 2025 | 20.69 | 21.08 | 20.69 | 21.02 | 21.02 | 1.01% | 124,872 |
| Feb 19, 2025 | 20.59 | 20.89 | 20.58 | 20.81 | 20.81 | 0.63% | 106,254 |
| Feb 18, 2025 | 20.51 | 20.74 | 20.46 | 20.68 | 20.68 | 0.98% | 120,587 |
| Feb 14, 2025 | 20.61 | 20.74 | 20.41 | 20.48 | 20.48 | -0.24% | 108,526 |
| Feb 13, 2025 | 20.39 | 20.62 | 20.25 | 20.53 | 20.53 | 0.98% | 139,258 |
| Feb 12, 2025 | 20.37 | 20.43 | 20.24 | 20.33 | 20.33 | -1.41% | 115,515 |
| Feb 11, 2025 | 20.39 | 20.65 | 20.38 | 20.62 | 20.62 | 0.98% | 103,255 |
| Feb 10, 2025 | 20.43 | 20.65 | 20.42 | 20.42 | 20.42 | -0.05% | 111,497 |
| Feb 7, 2025 | 20.69 | 20.69 | 20.35 | 20.43 | 20.43 | -1.02% | 151,591 |
| Feb 6, 2025 | 20.75 | 20.81 | 20.60 | 20.64 | 20.64 | -0.53% | 131,789 |
| Feb 5, 2025 | 20.68 | 20.82 | 20.57 | 20.75 | 20.75 | 0.14% | 112,050 |
| Feb 4, 2025 | 20.40 | 20.77 | 20.39 | 20.72 | 20.72 | 1.17% | 113,323 |
| Feb 3, 2025 | 20.40 | 20.67 | 20.35 | 20.48 | 20.48 | -1.30% | 197,958 |
| Jan 31, 2025 | 20.64 | 20.96 | 20.59 | 20.75 | 20.75 | 0.19% | 141,420 |
| Jan 30, 2025 | 20.70 | 20.87 | 20.64 | 20.71 | 20.71 | 0.24% | 77,377 |
| Jan 29, 2025 | 20.73 | 20.91 | 20.51 | 20.66 | 20.66 | -0.34% | 66,759 |
| Jan 28, 2025 | 20.96 | 21.09 | 20.70 | 20.73 | 20.73 | -0.91% | 103,502 |
| Jan 27, 2025 | 20.79 | 21.05 | 20.66 | 20.92 | 20.92 | 0.82% | 142,896 |
| Jan 24, 2025 | 20.66 | 20.79 | 20.51 | 20.75 | 20.75 | 0.44% | 91,204 |
| Jan 23, 2025 | 20.50 | 20.70 | 20.47 | 20.66 | 20.66 | 0.49% | 117,707 |
| Jan 22, 2025 | 21.02 | 21.15 | 20.53 | 20.56 | 20.56 | -2.42% | 156,682 |
| Jan 21, 2025 | 20.75 | 21.10 | 20.75 | 21.07 | 21.07 | 1.79% | 202,614 |
| Jan 17, 2025 | 20.91 | 20.91 | 20.67 | 20.70 | 20.70 | -0.14% | 128,451 |
| Jan 16, 2025 | 20.64 | 20.82 | 20.60 | 20.73 | 20.73 | - | 125,447 |