Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.91	20.91	20.67	20.70	20.70	-0.14%	128,451
Jan 16, 2025	20.64	20.82	20.60	20.73	20.73	-	125,447
Jan 15, 2025	20.78	20.83	20.59	20.73	20.73	1.02%	103,443
Jan 14, 2025	20.32	20.57	20.29	20.52	20.52	0.98%	106,262
Jan 13, 2025	20.08	20.37	20.07	20.32	20.32	0.59%	105,040
Jan 10, 2025	20.40	20.40	19.76	20.20	20.20	-2.65%	204,973
Jan 8, 2025	20.50	20.83	20.37	20.75	20.50	0.78%	141,305
Jan 7, 2025	21.05	21.12	20.59	20.59	20.34	-1.44%	161,851
Jan 6, 2025	21.14	21.22	20.88	20.89	20.64	-1.60%	102,338
Jan 3, 2025	21.01	21.30	20.84	21.23	20.97	1.34%	75,332
Jan 2, 2025	21.23	21.44	20.82	20.95	20.69	-0.66%	97,976
Dec 31, 2024	21.46	21.47	21.04	21.09	20.83	-0.94%	107,357
Dec 30, 2024	21.01	21.33	20.83	21.29	21.03	1.14%	103,081
Dec 27, 2024	21.26	21.38	20.91	21.05	20.79	-1.41%	99,526
Dec 26, 2024	21.00	21.38	20.95	21.35	21.09	1.38%	101,977
Dec 24, 2024	20.91	21.15	20.89	21.06	20.80	1.10%	60,315
Dec 23, 2024	21.00	21.00	20.58	20.83	20.58	0.73%	121,078
Dec 20, 2024	20.64	21.03	20.52	20.68	20.43	-1.66%	361,070
Dec 19, 2024	20.83	21.32	20.61	21.03	20.77	0.81%	119,284
Dec 18, 2024	21.35	21.72	20.77	20.86	20.61	-1.97%	148,256
Dec 17, 2024	21.51	21.51	21.22	21.28	21.02	-0.98%	146,643
Dec 16, 2024	21.36	21.62	21.22	21.49	21.23	0.47%	134,211
Dec 13, 2024	21.30	21.46	21.02	21.39	21.13	0.71%	113,812
Dec 12, 2024	21.39	21.39	21.03	21.24	20.98	-0.84%	84,681
Dec 11, 2024	21.49	21.68	21.32	21.42	21.16	-	142,183
Dec 10, 2024	21.32	21.57	21.10	21.42	21.16	0.66%	105,981
Dec 9, 2024	21.15	21.35	21.09	21.28	21.02	0.57%	84,667
Dec 6, 2024	21.38	21.38	20.99	21.16	20.90	-0.80%	66,527
Dec 5, 2024	21.27	21.39	20.99	21.33	21.07	0.19%	111,293
Dec 4, 2024	21.22	21.33	21.01	21.29	21.03	-0.09%	106,602
Dec 3, 2024	21.38	21.38	21.02	21.31	21.05	-0.28%	72,954
Dec 2, 2024	21.37	21.48	21.18	21.37	21.11	0.19%	97,277
Nov 29, 2024	21.36	21.50	21.25	21.33	21.07	0.42%	50,935
Nov 27, 2024	21.49	21.65	21.11	21.24	20.98	-0.42%	84,417
Nov 26, 2024	21.12	21.48	21.06	21.33	21.07	0.85%	122,520
Nov 25, 2024	21.06	21.49	21.06	21.15	20.89	0.91%	130,463
Nov 22, 2024	20.81	21.02	20.68	20.96	20.70	0.96%	136,772
Nov 21, 2024	20.76	21.01	20.63	20.76	20.51	0.39%	224,048
Nov 20, 2024	20.69	20.79	20.53	20.68	20.43	-0.86%	92,141
Nov 19, 2024	21.03	21.04	20.71	20.86	20.61	-0.95%	126,867
Nov 18, 2024	21.31	21.38	21.01	21.06	20.80	-0.75%	87,890
Nov 15, 2024	21.64	21.64	21.21	21.22	20.96	-1.53%	87,280
Nov 14, 2024	21.65	21.74	21.34	21.55	21.29	-0.74%	137,977
Nov 13, 2024	21.88	21.99	21.69	21.71	21.45	-0.05%	81,870
Nov 12, 2024	22.14	22.23	21.61	21.72	21.45	-1.81%	144,275
Nov 11, 2024	22.29	22.29	21.92	22.12	21.85	0.14%	172,204
Nov 8, 2024	22.15	22.29	21.89	22.09	21.82	0.14%	200,976
Nov 7, 2024	21.75	22.26	21.57	22.06	21.79	1.99%	256,936
Nov 6, 2024	20.99	21.75	20.99	21.63	21.37	5.67%	217,113
Nov 5, 2024	20.26	20.49	20.26	20.47	20.22	1.39%	106,341
Nov 4, 2024	20.25	20.42	20.15	20.19	19.94	-0.25%	138,734
Nov 1, 2024	20.36	20.43	20.02	20.24	19.99	-0.59%	154,126
Oct 31, 2024	20.43	20.71	20.35	20.36	20.11	-0.34%	125,384
Oct 30, 2024	20.52	20.77	20.41	20.43	20.18	-0.87%	128,924
Oct 29, 2024	20.44	20.61	20.36	20.61	20.36	0.05%	139,048
Oct 28, 2024	20.54	20.68	20.46	20.60	20.35	0.44%	106,468
Oct 25, 2024	20.79	20.87	20.47	20.51	20.26	-1.16%	129,602
Oct 24, 2024	20.68	20.87	20.53	20.75	20.50	-0.24%	102,324
Oct 23, 2024	20.55	20.81	20.49	20.80	20.55	0.92%	204,058
Oct 22, 2024	20.65	20.65	20.36	20.61	20.36	-0.39%	150,743
Oct 21, 2024	20.85	21.05	20.62	20.69	20.44	-0.77%	162,079
Oct 18, 2024	21.26	21.26	20.84	20.85	20.60	-1.84%	141,796
Oct 17, 2024	21.35	21.36	20.78	21.24	20.98	-0.65%	162,862
Oct 16, 2024	21.14	21.52	21.14	21.38	21.12	1.47%	175,569
Oct 15, 2024	20.50	21.24	20.50	21.07	20.81	2.38%	280,585
Oct 14, 2024	20.48	20.60	20.14	20.58	20.33	0.73%	771,510
Oct 11, 2024	21.21	21.48	20.26	20.43	20.18	-15.26%	369,949
Oct 10, 2024	24.30	24.34	24.00	24.11	20.99	-0.41%	1,555,981
Oct 9, 2024	24.20	24.37	23.96	24.21	21.08	0.96%	174,670
Oct 8, 2024	24.67	24.76	23.91	23.98	20.88	-2.32%	227,016
Oct 7, 2024	24.31	24.72	24.02	24.55	21.37	0.99%	280,106
Oct 4, 2024	24.24	24.43	24.11	24.31	21.16	1.84%	144,494
Oct 3, 2024	23.90	24.22	23.79	23.87	20.78	0.51%	162,318
Oct 2, 2024	24.50	24.69	23.70	23.75	20.68	-2.98%	310,034
Oct 1, 2024	24.32	24.49	24.06	24.48	21.31	0.66%	139,564
Sep 30, 2024	23.82	24.41	23.79	24.32	21.17	2.27%	154,184
Sep 27, 2024	23.94	24.18	23.66	23.78	20.70	-	187,780
Sep 26, 2024	24.44	24.44	23.77	23.78	20.70	-1.45%	173,897
Sep 25, 2024	25.15	25.15	24.03	24.13	21.01	-4.44%	202,528
Sep 24, 2024	24.76	25.55	24.66	25.25	21.98	2.48%	262,212
Sep 23, 2024	25.26	25.75	24.46	24.64	21.45	2.84%	191,743
Sep 20, 2024	24.18	24.30	23.89	23.96	20.86	-1.16%	520,707
Sep 19, 2024	24.46	24.46	24.04	24.24	21.10	0.83%	201,766
Sep 18, 2024	23.47	24.41	23.37	24.04	20.93	3.09%	121,606
Sep 17, 2024	23.66	23.77	23.31	23.32	20.30	-0.64%	84,146
Sep 16, 2024	23.73	23.87	23.33	23.47	20.43	-0.51%	78,163
Sep 13, 2024	23.23	23.63	23.22	23.59	20.54	2.17%	80,894
Sep 12, 2024	22.89	23.09	22.81	23.09	20.10	1.41%	65,408
Sep 11, 2024	22.90	22.90	22.47	22.77	19.82	-1.26%	78,884
Sep 10, 2024	22.66	23.09	22.57	23.06	20.08	1.14%	84,816
Sep 9, 2024	22.97	23.06	22.79	22.80	19.85	-0.74%	77,553
Sep 6, 2024	23.32	23.43	22.97	22.97	20.00	-1.29%	78,163
Sep 5, 2024	23.47	23.47	23.11	23.27	20.26	-0.81%	85,163
Sep 4, 2024	23.47	23.51	23.31	23.46	20.42	0.04%	71,308
Sep 3, 2024	23.70	23.77	23.43	23.45	20.42	-1.92%	75,581
Aug 30, 2024	23.73	23.91	23.64	23.91	20.82	1.18%	83,901
Aug 29, 2024	23.65	23.75	23.49	23.63	20.57	0.55%	56,697
Aug 28, 2024	23.55	23.71	23.31	23.50	20.46	0.13%	91,104
Aug 27, 2024	23.27	23.47	23.11	23.47	20.43	0.21%	61,464
Aug 26, 2024	23.47	23.58	23.33	23.42	20.39	0.52%	115,858