Skip to main content
logo
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
18.13
+0.05 (0.28%)
At close: Dec 24, 2025, 1:00 PM EST
18.23
+0.10 (0.55%)
After-hours: Dec 24, 2025, 5:00 PM EST

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.1118.1917.9018.1318.130.28%119,088
Dec 23, 202518.1218.3117.4518.0818.08-0.77%273,061
Dec 22, 202518.6719.0017.9518.2218.220.83%331,412
Dec 19, 202518.2518.3817.9518.0718.07-1.85%432,125
Dec 18, 202518.1418.4718.1418.4118.411.49%194,244
Dec 17, 202518.1518.2717.8918.1418.14-0.82%205,176
Dec 16, 202518.2918.4018.1618.2918.29-0.27%169,394
Dec 15, 202518.3518.4718.2518.3418.34-0.11%197,024
Dec 12, 202518.2018.4818.0518.3618.360.71%205,981
Dec 11, 202517.7518.2517.7518.2318.232.47%254,608
Dec 10, 202517.7217.9917.5617.7917.790.62%218,989
Dec 9, 202517.4017.7317.3417.6817.681.43%219,064
Dec 8, 202517.7617.8117.4017.4317.43-2.02%142,843
Dec 5, 202517.6917.9117.6317.7917.791.08%162,446
Dec 4, 202517.8317.8317.5517.6017.60-1.68%167,243
Dec 3, 202517.5917.9717.4917.9017.901.70%176,416
Dec 2, 202517.5817.6317.3317.6017.600.06%161,937
Dec 1, 202517.2817.6217.2617.5917.590.86%219,551
Nov 28, 202517.2717.4817.2417.4417.441.04%145,883
Nov 26, 202517.2817.3917.2217.2617.26-0.58%185,130
Nov 25, 202516.9917.4916.9917.3617.362.48%233,028
Nov 24, 202517.0017.1116.8516.9416.94-0.76%843,205
Nov 21, 202516.8317.1016.7817.0717.071.79%156,069
Nov 20, 202516.7116.7916.5116.7716.770.78%181,966
Nov 19, 202516.7016.7516.5416.6416.640.06%141,616
Nov 18, 202516.3716.7416.3716.6316.631.53%179,334
Nov 17, 202516.8216.8716.3316.3816.38-3.08%240,761
Nov 14, 202516.9516.9516.6316.9016.90-0.47%211,678
Nov 13, 202516.7617.0216.7516.9816.980.59%164,474
Nov 12, 202517.0117.0916.6616.8816.88-0.41%148,084
Nov 11, 202517.0817.2516.9316.9516.95-0.41%181,287
Nov 10, 202517.0017.1616.9017.0217.020.29%265,380
Nov 7, 202516.9917.3616.9316.9716.970.18%252,995
Nov 6, 202517.0317.1616.8616.9416.94-1.22%280,138
Nov 5, 202516.9617.2716.9417.1517.151.12%205,435
Nov 4, 202517.0817.0816.7516.9616.96-0.18%253,145
Nov 3, 202516.4117.4516.3716.9916.993.60%636,515
Oct 31, 202516.5216.5716.3416.4016.40-0.91%209,422
Oct 30, 202516.4516.5916.3016.5516.550.24%286,764
Oct 29, 202516.6616.8216.4116.5116.51-1.14%247,142
Oct 28, 202516.5716.7816.4716.7016.700.78%192,093
Oct 27, 202517.0017.0216.5716.5716.57-2.24%217,490
Oct 24, 202517.1017.1416.7816.9516.95-0.12%156,990
Oct 23, 202517.0917.1316.9716.9716.97-0.41%153,238
Oct 22, 202516.8817.1516.8817.0417.041.01%255,556
Oct 21, 202517.2117.2416.8316.8716.87-1.86%236,519
Oct 20, 202517.2717.4616.9717.1917.19-0.06%249,430
Oct 17, 202517.3917.6217.1717.2017.20-1.26%212,106
Oct 16, 202517.5017.5417.3617.4217.42-0.17%217,460
Oct 15, 202517.5617.8617.4017.4517.45-0.68%197,256