Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
16.99
+0.59 (3.60%)
Nov 3, 2025, 4:00 PM EST - Market closed
Ennis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.41 | 17.45 | 16.37 | 16.99 | 16.99 | 3.60% | 635,712 |
| Oct 31, 2025 | 16.52 | 16.57 | 16.34 | 16.40 | 16.40 | -0.91% | 209,422 |
| Oct 30, 2025 | 16.45 | 16.59 | 16.30 | 16.55 | 16.55 | 0.24% | 286,764 |
| Oct 29, 2025 | 16.66 | 16.82 | 16.41 | 16.51 | 16.51 | -1.14% | 247,142 |
| Oct 28, 2025 | 16.57 | 16.78 | 16.47 | 16.70 | 16.70 | 0.78% | 192,093 |
| Oct 27, 2025 | 17.00 | 17.02 | 16.57 | 16.57 | 16.57 | -2.24% | 217,490 |
| Oct 24, 2025 | 17.10 | 17.14 | 16.78 | 16.95 | 16.95 | -0.12% | 156,990 |
| Oct 23, 2025 | 17.09 | 17.13 | 16.97 | 16.97 | 16.97 | -0.41% | 153,238 |
| Oct 22, 2025 | 16.88 | 17.15 | 16.88 | 17.04 | 17.04 | 1.01% | 255,556 |
| Oct 21, 2025 | 17.21 | 17.24 | 16.83 | 16.87 | 16.87 | -1.86% | 236,519 |
| Oct 20, 2025 | 17.27 | 17.46 | 16.97 | 17.19 | 17.19 | -0.06% | 249,430 |
| Oct 17, 2025 | 17.39 | 17.62 | 17.17 | 17.20 | 17.20 | -1.26% | 212,106 |
| Oct 16, 2025 | 17.50 | 17.54 | 17.36 | 17.42 | 17.42 | -0.17% | 217,460 |
| Oct 15, 2025 | 17.56 | 17.86 | 17.40 | 17.45 | 17.45 | -0.68% | 197,256 |
| Oct 14, 2025 | 17.19 | 17.65 | 17.19 | 17.57 | 17.57 | 1.33% | 219,444 |
| Oct 13, 2025 | 17.13 | 17.42 | 17.10 | 17.34 | 17.34 | 1.88% | 198,098 |
| Oct 10, 2025 | 17.31 | 17.44 | 17.01 | 17.02 | 17.02 | -2.80% | 209,230 |
| Oct 9, 2025 | 17.57 | 17.77 | 17.51 | 17.51 | 17.26 | -0.85% | 189,632 |
| Oct 8, 2025 | 17.50 | 17.73 | 17.41 | 17.66 | 17.40 | 1.03% | 196,080 |
| Oct 7, 2025 | 17.70 | 17.84 | 17.40 | 17.48 | 17.23 | -1.19% | 209,866 |
| Oct 6, 2025 | 18.16 | 18.28 | 17.69 | 17.69 | 17.43 | -2.59% | 209,065 |
| Oct 3, 2025 | 18.04 | 18.38 | 18.04 | 18.16 | 17.90 | 0.39% | 117,135 |
| Oct 2, 2025 | 18.28 | 18.31 | 18.03 | 18.09 | 17.83 | -1.04% | 127,889 |
| Oct 1, 2025 | 18.28 | 18.40 | 18.16 | 18.28 | 18.02 | - | 171,976 |
| Sep 30, 2025 | 18.08 | 18.30 | 18.06 | 18.28 | 18.02 | 0.94% | 146,285 |
| Sep 29, 2025 | 18.39 | 18.41 | 18.07 | 18.11 | 17.85 | -1.36% | 92,599 |
| Sep 26, 2025 | 18.23 | 18.40 | 18.14 | 18.36 | 18.09 | 1.21% | 125,507 |
| Sep 25, 2025 | 18.29 | 18.38 | 18.08 | 18.14 | 17.88 | -0.98% | 94,353 |
| Sep 24, 2025 | 18.16 | 18.42 | 18.16 | 18.32 | 18.06 | 0.44% | 107,733 |
| Sep 23, 2025 | 18.59 | 18.69 | 18.15 | 18.24 | 17.98 | -1.88% | 162,380 |
| Sep 22, 2025 | 18.68 | 18.70 | 18.33 | 18.59 | 18.32 | 2.48% | 139,907 |
| Sep 19, 2025 | 18.31 | 18.35 | 18.04 | 18.14 | 17.88 | -0.87% | 395,939 |
| Sep 18, 2025 | 18.06 | 18.34 | 18.02 | 18.30 | 18.04 | 0.94% | 117,094 |
| Sep 17, 2025 | 18.16 | 18.56 | 17.99 | 18.13 | 17.87 | -0.22% | 123,968 |
| Sep 16, 2025 | 17.99 | 18.18 | 17.97 | 18.17 | 17.91 | 0.61% | 99,298 |
| Sep 15, 2025 | 18.04 | 18.13 | 17.98 | 18.06 | 17.80 | 0.44% | 90,566 |
| Sep 12, 2025 | 18.27 | 18.29 | 17.95 | 17.98 | 17.72 | -2.12% | 73,827 |
| Sep 11, 2025 | 17.96 | 18.41 | 17.93 | 18.37 | 18.10 | 2.23% | 125,770 |
| Sep 10, 2025 | 18.02 | 18.12 | 17.80 | 17.97 | 17.71 | -0.61% | 138,118 |
| Sep 9, 2025 | 18.46 | 18.46 | 18.01 | 18.08 | 17.82 | -1.95% | 121,823 |
| Sep 8, 2025 | 18.47 | 18.48 | 18.31 | 18.44 | 18.17 | -0.22% | 106,868 |
| Sep 5, 2025 | 18.60 | 18.74 | 18.31 | 18.48 | 18.21 | -0.70% | 113,234 |
| Sep 4, 2025 | 18.26 | 18.63 | 18.21 | 18.61 | 18.34 | 2.31% | 123,070 |
| Sep 3, 2025 | 18.17 | 18.31 | 18.10 | 18.19 | 17.93 | -0.27% | 148,618 |
| Sep 2, 2025 | 18.19 | 18.30 | 18.10 | 18.24 | 17.98 | -0.16% | 116,718 |
| Aug 29, 2025 | 18.45 | 18.45 | 18.18 | 18.27 | 18.01 | -0.76% | 135,106 |
| Aug 28, 2025 | 18.58 | 18.58 | 18.27 | 18.41 | 18.14 | -0.54% | 66,464 |
| Aug 27, 2025 | 18.44 | 18.53 | 18.35 | 18.51 | 18.24 | 0.38% | 83,646 |
| Aug 26, 2025 | 18.47 | 18.65 | 18.39 | 18.44 | 18.17 | -0.16% | 81,108 |
| Aug 25, 2025 | 18.57 | 18.67 | 18.43 | 18.47 | 18.20 | -1.23% | 129,856 |