Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
20.43
-0.18 (-0.87%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Ennis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 20.52 | 20.77 | 20.41 | 20.43 | 20.43 | -0.87% | 128,924 |
Oct 29, 2024 | 20.44 | 20.61 | 20.36 | 20.61 | 20.61 | 0.05% | 139,048 |
Oct 28, 2024 | 20.54 | 20.68 | 20.46 | 20.60 | 20.60 | 0.44% | 106,468 |
Oct 25, 2024 | 20.79 | 20.87 | 20.47 | 20.51 | 20.51 | -1.16% | 129,602 |
Oct 24, 2024 | 20.68 | 20.87 | 20.53 | 20.75 | 20.75 | -0.24% | 102,324 |
Oct 23, 2024 | 20.55 | 20.81 | 20.49 | 20.80 | 20.80 | 0.92% | 204,058 |
Oct 22, 2024 | 20.65 | 20.65 | 20.36 | 20.61 | 20.61 | -0.39% | 150,743 |
Oct 21, 2024 | 20.85 | 21.05 | 20.62 | 20.69 | 20.69 | -0.77% | 162,079 |
Oct 18, 2024 | 21.26 | 21.26 | 20.84 | 20.85 | 20.85 | -1.84% | 141,796 |
Oct 17, 2024 | 21.35 | 21.36 | 20.78 | 21.24 | 21.24 | -0.65% | 162,862 |
Oct 16, 2024 | 21.14 | 21.52 | 21.14 | 21.38 | 21.38 | 1.47% | 175,569 |
Oct 15, 2024 | 20.50 | 21.24 | 20.50 | 21.07 | 21.07 | 2.38% | 280,585 |
Oct 14, 2024 | 20.48 | 20.60 | 20.14 | 20.58 | 20.58 | 0.73% | 771,510 |
Oct 11, 2024 | 21.21 | 21.48 | 20.26 | 20.43 | 20.43 | -15.26% | 369,949 |
Oct 10, 2024 | 24.30 | 24.34 | 24.00 | 24.11 | 21.25 | -0.41% | 1,555,981 |
Oct 9, 2024 | 24.20 | 24.37 | 23.96 | 24.21 | 21.34 | 0.96% | 174,670 |
Oct 8, 2024 | 24.67 | 24.76 | 23.91 | 23.98 | 21.14 | -2.32% | 227,016 |
Oct 7, 2024 | 24.31 | 24.72 | 24.02 | 24.55 | 21.64 | 0.99% | 280,106 |
Oct 4, 2024 | 24.24 | 24.43 | 24.11 | 24.31 | 21.43 | 1.84% | 144,494 |
Oct 3, 2024 | 23.90 | 24.22 | 23.79 | 23.87 | 21.04 | 0.51% | 162,318 |
Oct 2, 2024 | 24.50 | 24.69 | 23.70 | 23.75 | 20.93 | -2.98% | 310,034 |
Oct 1, 2024 | 24.32 | 24.49 | 24.06 | 24.48 | 21.58 | 0.66% | 139,564 |
Sep 30, 2024 | 23.82 | 24.41 | 23.79 | 24.32 | 21.44 | 2.27% | 154,184 |
Sep 27, 2024 | 23.94 | 24.18 | 23.66 | 23.78 | 20.96 | - | 187,780 |
Sep 26, 2024 | 24.44 | 24.44 | 23.77 | 23.78 | 20.96 | -1.45% | 173,897 |
Sep 25, 2024 | 25.15 | 25.15 | 24.03 | 24.13 | 21.27 | -4.44% | 202,528 |
Sep 24, 2024 | 24.76 | 25.55 | 24.66 | 25.25 | 22.25 | 2.48% | 262,212 |
Sep 23, 2024 | 25.26 | 25.75 | 24.46 | 24.64 | 21.72 | 2.84% | 191,743 |
Sep 20, 2024 | 24.18 | 24.30 | 23.89 | 23.96 | 21.12 | -1.16% | 520,707 |
Sep 19, 2024 | 24.46 | 24.46 | 24.04 | 24.24 | 21.36 | 0.83% | 201,766 |
Sep 18, 2024 | 23.47 | 24.41 | 23.37 | 24.04 | 21.19 | 3.09% | 121,606 |
Sep 17, 2024 | 23.66 | 23.77 | 23.31 | 23.32 | 20.55 | -0.64% | 84,146 |
Sep 16, 2024 | 23.73 | 23.87 | 23.33 | 23.47 | 20.69 | -0.51% | 78,163 |
Sep 13, 2024 | 23.23 | 23.63 | 23.22 | 23.59 | 20.79 | 2.17% | 80,894 |
Sep 12, 2024 | 22.89 | 23.09 | 22.81 | 23.09 | 20.35 | 1.41% | 65,408 |
Sep 11, 2024 | 22.90 | 22.90 | 22.47 | 22.77 | 20.07 | -1.26% | 78,884 |
Sep 10, 2024 | 22.66 | 23.09 | 22.57 | 23.06 | 20.32 | 1.14% | 84,816 |
Sep 9, 2024 | 22.97 | 23.06 | 22.79 | 22.80 | 20.10 | -0.74% | 77,553 |
Sep 6, 2024 | 23.32 | 23.43 | 22.97 | 22.97 | 20.25 | -1.29% | 78,163 |
Sep 5, 2024 | 23.47 | 23.47 | 23.11 | 23.27 | 20.51 | -0.81% | 85,163 |
Sep 4, 2024 | 23.47 | 23.51 | 23.31 | 23.46 | 20.68 | 0.04% | 71,308 |
Sep 3, 2024 | 23.70 | 23.77 | 23.43 | 23.45 | 20.67 | -1.92% | 75,581 |
Aug 30, 2024 | 23.73 | 23.91 | 23.64 | 23.91 | 21.07 | 1.18% | 83,901 |
Aug 29, 2024 | 23.65 | 23.75 | 23.49 | 23.63 | 20.83 | 0.55% | 56,697 |
Aug 28, 2024 | 23.55 | 23.71 | 23.31 | 23.50 | 20.71 | 0.13% | 91,104 |
Aug 27, 2024 | 23.27 | 23.47 | 23.11 | 23.47 | 20.69 | 0.21% | 61,464 |
Aug 26, 2024 | 23.47 | 23.58 | 23.33 | 23.42 | 20.64 | 0.52% | 115,858 |
Aug 23, 2024 | 22.89 | 23.38 | 22.85 | 23.30 | 20.54 | 2.01% | 96,719 |
Aug 22, 2024 | 23.00 | 23.00 | 22.73 | 22.84 | 20.13 | -0.48% | 44,989 |
Aug 21, 2024 | 22.80 | 22.98 | 22.58 | 22.95 | 20.23 | 0.83% | 66,844 |
Aug 20, 2024 | 22.86 | 22.86 | 22.66 | 22.76 | 20.06 | -0.78% | 53,293 |
Aug 19, 2024 | 22.97 | 23.00 | 22.75 | 22.94 | 20.22 | 0.13% | 86,699 |
Aug 16, 2024 | 22.79 | 22.95 | 22.61 | 22.91 | 20.19 | 0.53% | 69,423 |
Aug 15, 2024 | 22.94 | 23.07 | 22.61 | 22.79 | 20.09 | 0.75% | 87,323 |
Aug 14, 2024 | 22.48 | 22.64 | 22.29 | 22.62 | 19.94 | 0.40% | 72,755 |
Aug 13, 2024 | 22.47 | 22.61 | 22.29 | 22.53 | 19.86 | 0.81% | 66,300 |
Aug 12, 2024 | 22.59 | 22.60 | 22.26 | 22.35 | 19.70 | -1.46% | 67,923 |
Aug 9, 2024 | 22.58 | 22.68 | 22.38 | 22.68 | 19.99 | 0.40% | 82,979 |
Aug 8, 2024 | 22.74 | 22.74 | 22.41 | 22.59 | 19.91 | 0.13% | 77,383 |
Aug 7, 2024 | 22.47 | 22.68 | 22.42 | 22.56 | 19.88 | 0.98% | 70,559 |
Aug 6, 2024 | 22.36 | 22.59 | 22.11 | 22.34 | 19.69 | -0.09% | 133,009 |
Aug 5, 2024 | 22.39 | 22.40 | 22.05 | 22.36 | 19.71 | -2.70% | 141,254 |
Aug 2, 2024 | 22.71 | 23.04 | 22.71 | 22.98 | 20.25 | -0.73% | 101,654 |
Aug 1, 2024 | 23.91 | 24.08 | 22.89 | 23.15 | 20.40 | -2.89% | 122,885 |
Jul 31, 2024 | 23.62 | 24.37 | 23.53 | 23.84 | 21.01 | 1.10% | 162,818 |
Jul 30, 2024 | 23.45 | 23.65 | 23.35 | 23.58 | 20.78 | 0.43% | 90,559 |
Jul 29, 2024 | 23.82 | 23.84 | 23.43 | 23.48 | 20.69 | -1.43% | 77,654 |
Jul 26, 2024 | 23.88 | 23.95 | 23.57 | 23.82 | 20.99 | 0.76% | 85,739 |
Jul 25, 2024 | 23.58 | 23.87 | 23.58 | 23.64 | 20.84 | 0.77% | 80,823 |
Jul 24, 2024 | 23.55 | 23.76 | 23.45 | 23.46 | 20.68 | -0.89% | 82,038 |
Jul 23, 2024 | 23.64 | 23.83 | 23.56 | 23.67 | 20.86 | 0.08% | 113,262 |
Jul 22, 2024 | 22.98 | 23.69 | 22.88 | 23.65 | 20.84 | 3.05% | 104,642 |
Jul 19, 2024 | 23.29 | 23.46 | 22.92 | 22.95 | 20.23 | -1.25% | 94,956 |
Jul 18, 2024 | 23.51 | 23.68 | 23.13 | 23.24 | 20.48 | -1.78% | 90,036 |
Jul 17, 2024 | 23.20 | 23.73 | 23.20 | 23.66 | 20.85 | 1.37% | 152,122 |
Jul 16, 2024 | 22.84 | 23.38 | 22.73 | 23.34 | 20.57 | 3.05% | 143,498 |
Jul 15, 2024 | 22.75 | 22.89 | 22.59 | 22.65 | 19.96 | 0.13% | 125,595 |
Jul 12, 2024 | 22.37 | 22.70 | 22.37 | 22.62 | 19.94 | 1.85% | 118,524 |
Jul 11, 2024 | 21.90 | 22.25 | 21.87 | 22.21 | 19.58 | 2.92% | 103,180 |
Jul 10, 2024 | 21.72 | 21.77 | 21.45 | 21.58 | 19.02 | -0.42% | 87,477 |
Jul 9, 2024 | 21.51 | 21.69 | 21.38 | 21.67 | 19.10 | 0.70% | 154,498 |
Jul 8, 2024 | 21.36 | 21.57 | 21.24 | 21.52 | 18.97 | 1.27% | 88,911 |
Jul 5, 2024 | 21.33 | 21.44 | 21.15 | 21.25 | 18.73 | -1.89% | 89,494 |
Jul 3, 2024 | 21.93 | 21.93 | 21.66 | 21.66 | 18.87 | -1.10% | 39,663 |
Jul 2, 2024 | 21.91 | 22.00 | 21.82 | 21.90 | 19.08 | 0.23% | 66,600 |
Jul 1, 2024 | 21.92 | 22.08 | 21.79 | 21.85 | 19.03 | -0.18% | 112,150 |
Jun 28, 2024 | 22.13 | 22.16 | 21.78 | 21.89 | 19.07 | -0.45% | 331,780 |
Jun 27, 2024 | 22.13 | 22.13 | 21.98 | 21.99 | 19.16 | -0.32% | 44,750 |
Jun 26, 2024 | 21.86 | 22.17 | 21.81 | 22.06 | 19.22 | 0.05% | 85,303 |
Jun 25, 2024 | 21.82 | 22.08 | 21.82 | 22.05 | 19.21 | 1.05% | 50,467 |
Jun 24, 2024 | 22.00 | 22.19 | 21.82 | 21.82 | 19.01 | -0.46% | 87,782 |
Jun 21, 2024 | 22.15 | 22.36 | 21.91 | 21.92 | 19.10 | -1.35% | 361,656 |
Jun 20, 2024 | 22.09 | 22.29 | 22.00 | 22.22 | 19.36 | 0.14% | 90,268 |
Jun 18, 2024 | 21.67 | 22.25 | 21.51 | 22.19 | 19.33 | 2.40% | 108,230 |
Jun 17, 2024 | 20.86 | 21.69 | 20.86 | 21.67 | 18.88 | 3.73% | 96,645 |
Jun 14, 2024 | 20.68 | 20.91 | 20.63 | 20.89 | 18.20 | 0.05% | 59,746 |
Jun 13, 2024 | 21.06 | 21.06 | 20.71 | 20.88 | 18.19 | -0.85% | 69,314 |
Jun 12, 2024 | 21.16 | 21.29 | 21.00 | 21.06 | 18.35 | 0.91% | 81,219 |
Jun 11, 2024 | 20.67 | 20.92 | 20.62 | 20.87 | 18.18 | 0.34% | 59,933 |
Jun 10, 2024 | 20.72 | 20.84 | 20.55 | 20.80 | 18.12 | -0.29% | 53,501 |