Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.87	20.92	20.52	20.52	-	-1.82%	115,344
Mar 17, 2026	21.09	21.32	20.84	20.90	20.90	-1.14%	181,269
Mar 16, 2026	21.25	21.31	20.99	21.14	21.14	-0.05%	140,286
Mar 13, 2026	21.26	21.34	21.03	21.15	21.15	-0.52%	130,218
Mar 12, 2026	21.10	21.44	21.09	21.26	21.26	0.19%	141,935
Mar 11, 2026	21.03	21.27	20.99	21.22	21.22	0.90%	88,687
Mar 10, 2026	21.08	21.38	20.99	21.03	21.03	-0.61%	125,711
Mar 9, 2026	21.09	21.27	20.78	21.16	21.16	-0.70%	176,028
Mar 6, 2026	21.04	21.35	20.83	21.31	21.31	0.47%	191,821
Mar 5, 2026	21.27	21.32	21.15	21.21	21.21	-1.21%	120,781
Mar 4, 2026	21.14	21.60	20.94	21.47	21.47	1.32%	167,989
Mar 3, 2026	20.65	21.22	20.63	21.19	21.19	0.52%	134,727
Mar 2, 2026	20.98	21.24	20.96	21.08	21.08	-0.14%	149,551
Feb 27, 2026	20.87	21.19	20.67	21.11	21.11	0.33%	217,671
Feb 26, 2026	21.18	21.32	20.92	21.04	21.04	-0.85%	182,414
Feb 25, 2026	21.08	21.27	20.83	21.22	21.22	0.57%	177,127
Feb 24, 2026	20.79	21.15	20.79	21.10	21.10	1.54%	124,108
Feb 23, 2026	20.46	20.95	20.42	20.78	20.78	1.56%	213,242
Feb 20, 2026	20.53	20.62	20.11	20.46	20.46	-0.15%	198,266
Feb 19, 2026	20.56	20.70	20.45	20.49	20.49	-1.06%	150,199
Feb 18, 2026	20.52	20.73	20.43	20.71	20.71	0.63%	134,421
Feb 17, 2026	20.65	20.72	20.38	20.58	20.58	-0.87%	169,461
Feb 13, 2026	20.50	20.81	20.27	20.76	20.76	1.76%	122,986
Feb 12, 2026	20.53	20.65	20.21	20.40	20.40	-0.58%	129,181
Feb 11, 2026	20.67	20.75	20.29	20.52	20.52	-0.15%	96,068
Feb 10, 2026	20.48	20.80	20.42	20.55	20.55	0.93%	149,184
Feb 9, 2026	20.41	20.54	20.20	20.36	20.36	-0.24%	118,739
Feb 6, 2026	20.45	20.65	20.23	20.41	20.41	-0.20%	181,064
Feb 5, 2026	20.30	20.53	20.09	20.45	20.45	0.39%	206,071
Feb 4, 2026	19.81	20.40	19.79	20.37	20.37	3.03%	215,464
Feb 3, 2026	19.85	19.90	19.51	19.77	19.77	-0.20%	178,466
Feb 2, 2026	19.56	19.88	19.40	19.81	19.81	1.64%	257,361
Jan 30, 2026	19.14	19.64	19.11	19.49	19.49	1.78%	189,397
Jan 29, 2026	19.07	19.26	18.87	19.15	19.15	0.90%	234,915
Jan 28, 2026	19.36	19.40	18.97	18.98	18.98	-1.71%	162,295
Jan 27, 2026	19.30	19.44	19.15	19.31	19.31	0.36%	108,863
Jan 26, 2026	19.41	19.41	19.10	19.24	19.24	-0.41%	131,329
Jan 23, 2026	19.64	19.76	19.18	19.32	19.32	-1.93%	150,289
Jan 22, 2026	19.55	19.86	19.51	19.70	19.70	0.77%	164,962
Jan 21, 2026	19.11	19.56	19.11	19.55	19.55	2.20%	213,182
Jan 20, 2026	19.16	19.25	19.00	19.13	19.13	-0.73%	143,021
Jan 16, 2026	19.09	19.29	18.98	19.27	19.27	0.47%	171,771
Jan 15, 2026	18.88	19.28	18.80	19.18	19.18	1.48%	167,022
Jan 14, 2026	18.56	19.02	18.55	18.90	18.90	1.61%	299,041
Jan 13, 2026	18.61	18.75	18.44	18.60	18.60	-0.16%	173,142
Jan 12, 2026	18.40	18.71	18.20	18.63	18.63	1.09%	180,722
Jan 9, 2026	18.11	18.44	18.02	18.43	18.43	1.77%	190,108
Jan 8, 2026	17.72	18.21	17.70	18.11	18.11	0.17%	301,227
Jan 7, 2026	18.25	18.25	17.86	18.08	17.83	-0.33%	240,055
Jan 6, 2026	18.07	18.21	17.89	18.14	17.89	0.44%	181,323