Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.16	18.71	18.10	18.70	18.70	3.54%	160,165
Aug 21, 2025	17.97	18.12	17.97	18.06	18.06	0.22%	93,942
Aug 20, 2025	18.28	18.41	18.02	18.02	18.02	-1.26%	104,156
Aug 19, 2025	18.05	18.29	18.04	18.25	18.25	1.22%	106,668
Aug 18, 2025	18.06	18.24	17.96	18.03	18.03	-0.17%	109,981
Aug 15, 2025	18.28	18.32	17.97	18.06	18.06	-0.93%	107,524
Aug 14, 2025	18.45	18.45	18.22	18.23	18.23	-1.94%	117,863
Aug 13, 2025	18.32	18.65	18.28	18.59	18.59	1.25%	217,337
Aug 12, 2025	17.99	18.42	17.94	18.36	18.36	2.06%	173,659
Aug 11, 2025	18.16	18.25	17.86	17.99	17.99	-0.94%	140,483
Aug 8, 2025	18.08	18.24	17.99	18.16	18.16	1.00%	189,074
Aug 7, 2025	18.18	18.30	17.96	17.98	17.98	-0.66%	138,983
Aug 6, 2025	18.03	18.18	17.98	18.10	18.10	-	134,114
Aug 5, 2025	17.82	18.14	17.74	18.10	18.10	1.23%	143,371
Aug 4, 2025	17.55	18.00	17.55	17.88	17.88	1.76%	228,038
Aug 1, 2025	17.75	17.86	17.54	17.57	17.57	-1.29%	311,653
Jul 31, 2025	17.70	17.94	17.60	17.80	17.80	-0.17%	227,154
Jul 30, 2025	18.50	18.51	17.74	17.83	17.83	-1.16%	216,803
Jul 29, 2025	18.15	18.15	17.97	18.04	18.04	-0.39%	104,922
Jul 28, 2025	17.99	18.18	17.98	18.11	18.11	0.89%	108,496
Jul 25, 2025	18.10	18.15	17.93	17.95	17.95	-0.50%	130,202
Jul 24, 2025	18.14	18.23	17.97	18.04	18.04	-0.99%	114,897
Jul 23, 2025	18.09	18.22	18.04	18.22	18.22	1.11%	149,365
Jul 22, 2025	17.78	18.13	17.66	18.02	18.02	1.52%	160,253
Jul 21, 2025	17.80	17.99	17.72	17.75	17.75	-	228,679
Jul 18, 2025	17.90	17.93	17.68	17.75	17.75	-0.34%	177,645
Jul 17, 2025	17.76	17.87	17.66	17.81	17.81	0.45%	171,735
Jul 16, 2025	17.90	18.04	17.53	17.73	17.73	-0.62%	202,916
Jul 15, 2025	18.45	18.45	17.81	17.84	17.84	-3.25%	133,761
Jul 14, 2025	18.16	18.44	18.08	18.44	18.44	1.32%	165,061
Jul 11, 2025	18.35	18.39	18.17	18.20	18.20	-3.04%	120,220
Jul 10, 2025	18.50	18.90	18.44	18.77	18.52	1.46%	204,166
Jul 9, 2025	18.48	18.56	18.30	18.50	18.25	0.54%	135,193
Jul 8, 2025	18.35	18.58	18.35	18.40	18.15	-	206,552
Jul 7, 2025	18.52	18.71	18.35	18.40	18.15	-1.39%	152,119
Jul 3, 2025	18.66	18.66	18.49	18.66	18.41	0.48%	63,300
Jul 2, 2025	18.50	18.63	18.41	18.57	18.32	0.43%	139,793
Jul 1, 2025	18.07	18.74	18.07	18.49	18.24	1.93%	207,119
Jun 30, 2025	18.36	18.43	18.12	18.14	17.89	-0.98%	181,232
Jun 27, 2025	18.63	18.70	18.25	18.32	18.07	-1.35%	278,618
Jun 26, 2025	18.43	18.57	18.28	18.57	18.32	0.54%	146,260
Jun 25, 2025	19.00	19.08	18.45	18.47	18.22	-2.84%	200,025
Jun 24, 2025	18.93	19.14	18.76	19.01	18.75	-	155,599
Jun 23, 2025	18.41	19.01	18.37	19.01	18.75	4.22%	194,209
Jun 20, 2025	18.55	18.55	18.24	18.24	17.99	-1.41%	259,689
Jun 18, 2025	18.59	18.69	18.47	18.50	18.25	-0.86%	86,127
Jun 17, 2025	18.57	18.75	18.56	18.66	18.41	-0.32%	83,089
Jun 16, 2025	18.54	18.72	18.42	18.72	18.47	1.52%	136,586
Jun 13, 2025	18.75	18.75	18.40	18.44	18.19	-2.18%	136,066
Jun 12, 2025	18.60	18.85	18.55	18.85	18.60	0.64%	181,868