Skip to main content
logo
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
17.90
+0.30 (1.70%)
At close: Dec 3, 2025, 4:00 PM EST
17.90
0.00 (0.00%)
After-hours: Dec 3, 2025, 7:00 PM EST

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202517.5917.9717.4917.85-1.42%105,690
Dec 2, 202517.5817.6317.3317.6017.600.06%154,849
Dec 1, 202517.2817.6217.2617.5917.590.86%209,732
Nov 28, 202517.2717.4817.2417.4417.441.04%141,005
Nov 26, 202517.2817.3917.2217.2617.26-0.58%185,130
Nov 25, 202516.9917.4916.9917.3617.362.48%232,554
Nov 24, 202517.0017.1116.8516.9416.94-0.76%841,501
Nov 21, 202516.8317.1016.7817.0717.071.79%156,010
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
Oct 14, 202517.1917.6517.1917.5717.571.33%219,444
Oct 13, 202517.1317.4217.1017.3417.341.88%198,098
Oct 10, 202517.3117.4417.0117.0217.02-2.80%209,230
Oct 9, 202517.5717.7717.5117.5117.26-0.85%189,632
Oct 8, 202517.5017.7317.4117.6617.411.03%196,080
Oct 7, 202517.7017.8417.4017.4817.23-1.19%209,866
Oct 6, 202518.1618.2817.6917.6917.44-2.59%209,065
Oct 3, 202518.0418.3818.0418.1617.900.39%117,135
Oct 2, 202518.2818.3118.0318.0917.83-1.04%127,889
Oct 1, 202518.2818.4018.1618.2818.02-171,976
Sep 30, 202518.0818.3018.0618.2818.020.94%146,285
Sep 29, 202518.3918.4118.0718.1117.85-1.36%92,599
Sep 26, 202518.2318.4018.1418.3618.101.21%125,507
Sep 25, 202518.2918.3818.0818.1417.88-0.98%94,353
Sep 24, 202518.1618.4218.1618.3218.060.44%107,733