Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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