Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.28	20.48	20.19	20.42	20.42	0.69%	108,071
May 22, 2026	20.22	20.31	19.97	20.28	20.28	1.20%	135,849
May 21, 2026	19.96	20.15	19.70	20.04	20.04	0.20%	164,546
May 20, 2026	20.05	20.23	19.96	20.00	20.00	-0.30%	170,984
May 19, 2026	20.33	20.50	20.04	20.06	20.06	-1.62%	117,590
May 18, 2026	19.96	20.49	19.96	20.39	20.39	1.85%	105,651
May 15, 2026	20.26	20.34	19.98	20.02	20.02	-1.28%	98,839
May 14, 2026	20.29	20.48	20.17	20.28	20.28	0.45%	100,508
May 13, 2026	20.09	20.26	19.96	20.19	20.19	-0.05%	144,331
May 12, 2026	20.41	20.41	20.12	20.20	20.20	-0.59%	107,507
May 11, 2026	20.68	20.68	20.24	20.32	20.32	-1.69%	129,498
May 8, 2026	20.51	20.75	20.50	20.67	20.67	-0.58%	88,686
May 7, 2026	20.35	20.79	20.32	20.79	20.79	2.16%	149,589
May 6, 2026	20.67	20.67	20.13	20.35	20.35	-0.97%	145,257
May 5, 2026	20.53	20.89	20.31	20.55	20.55	0.24%	136,060
May 4, 2026	20.93	21.08	19.98	20.50	20.50	-2.94%	608,579
May 1, 2026	20.90	21.14	20.74	21.12	21.12	1.15%	146,021
Apr 30, 2026	20.63	20.94	20.35	20.88	20.88	1.36%	227,261
Apr 29, 2026	20.58	20.75	20.51	20.60	20.60	-0.29%	130,454
Apr 28, 2026	20.65	20.78	20.44	20.66	20.66	1.27%	125,378
Apr 27, 2026	20.38	20.47	20.25	20.40	20.40	0.34%	130,404
Apr 24, 2026	20.52	20.83	20.18	20.33	20.33	-1.26%	174,925
Apr 23, 2026	20.43	20.84	20.29	20.59	20.59	1.28%	187,862
Apr 22, 2026	19.80	20.33	19.80	20.33	20.33	2.73%	216,692
Apr 21, 2026	19.80	20.15	19.70	19.79	19.79	0.15%	223,726
Apr 20, 2026	21.04	21.22	19.55	19.76	19.76	-8.81%	409,899
Apr 17, 2026	21.45	21.80	21.35	21.67	21.67	1.69%	247,390
Apr 16, 2026	21.29	21.48	21.28	21.31	21.31	-0.42%	99,826
Apr 15, 2026	21.72	21.72	21.12	21.40	21.40	-1.70%	167,498
Apr 14, 2026	21.92	21.92	21.76	21.77	21.77	-1.18%	147,293
Apr 13, 2026	21.94	22.06	21.81	22.03	22.03	0.18%	128,954
Apr 10, 2026	22.30	22.35	22.00	22.24	21.99	-0.54%	95,013
Apr 9, 2026	21.99	22.36	21.96	22.36	22.11	1.08%	135,431
Apr 8, 2026	21.98	22.18	21.91	22.12	21.87	1.84%	143,700
Apr 7, 2026	21.79	21.86	21.65	21.72	21.48	-0.23%	77,955
Apr 6, 2026	21.60	21.79	21.56	21.77	21.53	0.37%	75,539
Apr 2, 2026	21.63	21.90	21.45	21.69	21.45	0.28%	88,563
Apr 1, 2026	21.50	21.76	21.29	21.63	21.39	0.98%	119,110
Mar 31, 2026	21.90	21.95	21.30	21.42	21.18	-1.52%	198,095
Mar 30, 2026	21.50	21.87	21.36	21.75	21.51	2.02%	208,250
Mar 27, 2026	21.30	21.41	21.26	21.32	21.08	-0.56%	105,407
Mar 26, 2026	21.27	21.50	21.26	21.44	21.20	0.37%	129,484
Mar 25, 2026	21.49	21.49	21.03	21.36	21.12	-0.09%	97,432
Mar 24, 2026	20.95	21.52	20.94	21.38	21.14	1.23%	134,988
Mar 23, 2026	20.73	21.25	20.69	21.12	20.88	3.33%	177,754
Mar 20, 2026	20.56	20.56	20.27	20.44	20.21	-0.05%	711,415
Mar 19, 2026	20.39	20.59	20.21	20.45	20.22	0.05%	184,020
Mar 18, 2026	20.87	20.92	20.42	20.44	20.21	-2.20%	172,721
Mar 17, 2026	21.09	21.32	20.84	20.90	20.67	-1.14%	181,273
Mar 16, 2026	21.25	21.31	20.99	21.14	20.90	-0.05%	140,286