Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	18.85	18.92	18.69	18.73	18.48	-0.32%	162,467
Jun 10, 2025	18.78	18.97	18.56	18.79	18.54	0.75%	132,910
Jun 9, 2025	18.56	18.78	18.42	18.65	18.40	0.54%	126,060
Jun 6, 2025	18.72	18.78	18.38	18.55	18.30	0.11%	93,626
Jun 5, 2025	18.49	18.65	18.43	18.53	18.28	0.22%	146,294
Jun 4, 2025	18.62	18.73	18.44	18.49	18.24	-0.86%	126,856
Jun 3, 2025	18.44	18.75	18.38	18.65	18.40	0.87%	112,817
Jun 2, 2025	18.61	18.65	18.38	18.49	18.24	-0.96%	130,799
May 30, 2025	18.72	18.77	18.51	18.67	18.42	-0.27%	136,620
May 29, 2025	18.60	18.73	18.48	18.72	18.47	0.86%	95,945
May 28, 2025	18.90	18.94	18.55	18.56	18.31	-1.95%	110,181
May 27, 2025	18.74	19.02	18.48	18.93	18.67	1.61%	144,929
May 23, 2025	18.60	18.75	18.51	18.63	18.38	-0.53%	128,057
May 22, 2025	18.90	18.95	18.71	18.73	18.48	-1.00%	133,049
May 21, 2025	19.20	19.42	18.89	18.92	18.66	-2.17%	112,255
May 20, 2025	19.40	19.44	19.22	19.34	19.08	-0.51%	115,152
May 19, 2025	19.40	19.48	19.24	19.44	19.18	-0.31%	134,228
May 16, 2025	19.55	19.63	19.30	19.50	19.24	-0.31%	132,262
May 15, 2025	19.44	19.59	19.33	19.56	19.30	0.82%	138,934
May 14, 2025	19.37	19.61	19.27	19.40	19.14	-0.36%	193,720
May 13, 2025	19.37	19.68	19.37	19.47	19.21	0.93%	188,609
May 12, 2025	19.30	19.55	19.04	19.29	19.03	1.74%	242,022
May 9, 2025	19.12	19.18	18.94	18.96	18.70	-0.94%	155,225
May 8, 2025	18.57	19.18	18.57	19.14	18.88	3.63%	194,917
May 7, 2025	18.39	18.56	18.28	18.47	18.22	0.54%	183,583
May 6, 2025	17.98	18.51	17.85	18.37	18.12	2.00%	217,948
May 5, 2025	17.96	18.13	17.92	18.01	17.77	0.11%	138,670
May 2, 2025	17.86	18.06	17.86	17.99	17.75	1.18%	157,276
May 1, 2025	17.98	18.05	17.66	17.78	17.54	-0.95%	165,331
Apr 30, 2025	18.00	18.00	17.65	17.95	17.71	-0.44%	137,862