Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.02	21.11	20.76	20.98	20.98	0.62%	159,915
Nov 6, 2026	20.77	20.99	20.63	20.85	20.85	-0.43%	157,945
Nov 5, 2026	21.36	21.58	20.66	20.94	20.94	-0.81%	201,191
Nov 4, 2026	21.07	21.27	20.85	21.11	21.11	1.73%	205,525
Nov 3, 2026	21.18	21.37	20.65	20.75	20.75	-2.03%	208,081
Nov 2, 2026	21.48	21.79	21.17	21.18	21.18	-0.94%	198,874
Oct 30, 2026	21.90	22.18	21.34	21.38	21.38	-1.75%	155,484
Oct 29, 2026	22.37	22.50	21.65	21.76	21.76	-2.11%	157,423
Oct 28, 2026	22.57	22.75	22.07	22.23	22.23	-1.38%	136,212
Oct 27, 2026	22.67	22.77	22.41	22.54	22.54	-0.09%	135,157
Oct 26, 2026	22.69	22.76	22.54	22.56	22.56	-0.35%	108,274
Oct 23, 2026	22.79	22.81	22.46	22.64	22.64	-1.22%	123,805
Oct 22, 2026	22.67	23.09	22.65	22.92	22.92	1.69%	176,513
Oct 21, 2026	22.54	22.62	22.35	22.54	22.54	0.18%	138,519
Oct 20, 2026	22.48	22.56	22.32	22.50	22.50	0.90%	152,755
Oct 19, 2026	22.21	22.41	22.10	22.30	22.30	-0.27%	117,823
Oct 16, 2026	22.48	22.72	22.36	22.36	22.36	-0.27%	161,720
Oct 15, 2026	22.59	22.83	22.41	22.42	22.42	0.27%	185,297
Oct 14, 2026	22.12	22.41	22.02	22.36	22.36	0.40%	162,456
Oct 13, 2026	22.37	22.41	21.99	22.27	22.27	0.45%	134,261
Oct 12, 2026	22.10	22.34	22.01	22.17	22.17	0.23%	156,031
Oct 9, 2026	22.57	22.59	22.07	22.12	22.12	-1.63%	184,074
Oct 8, 2026	22.50	22.80	22.40	22.75	22.49	1.11%	201,653
Oct 7, 2026	22.40	22.77	22.39	22.50	22.24	-0.27%	159,860
Oct 6, 2026	22.69	22.78	22.40	22.56	22.30	-0.09%	123,912
Oct 5, 2026	22.67	22.79	22.41	22.58	22.32	0.09%	160,535
Oct 2, 2026	22.72	22.88	22.53	22.56	22.30	0.04%	149,869
Oct 1, 2026	22.47	22.60	22.04	22.55	22.29	0.18%	165,954
Sep 30, 2026	22.56	22.68	22.31	22.51	22.25	0.22%	236,447
Sep 29, 2026	22.34	22.65	22.16	22.46	22.20	0.22%	178,462
Sep 28, 2026	22.12	22.46	22.12	22.41	22.15	1.27%	218,164
Sep 25, 2026	22.27	22.40	22.02	22.13	21.87	-0.81%	155,921
Sep 24, 2026	22.12	22.31	21.75	22.31	22.05	0.90%	180,391
Sep 23, 2026	22.09	22.15	21.72	22.11	21.85	0.14%	186,981
Sep 22, 2026	21.57	22.17	21.54	22.08	21.83	2.75%	235,190
Sep 21, 2026	21.33	21.58	21.10	21.49	21.24	0.80%	177,165
Sep 18, 2026	21.31	21.48	21.10	21.32	21.07	-0.33%	457,299
Sep 17, 2026	21.44	21.52	21.15	21.39	21.14	0.23%	138,546
Sep 16, 2026	21.38	21.51	21.11	21.34	21.09	0.23%	110,332
Sep 15, 2026	21.33	21.42	21.00	21.29	21.04	0.05%	128,786
Sep 14, 2026	21.31	21.61	21.27	21.28	21.03	-0.09%	119,197
Sep 11, 2026	21.31	21.32	21.07	21.30	21.05	0.61%	134,934
Sep 10, 2026	21.26	21.31	20.84	21.17	20.93	-0.47%	135,790
Sep 9, 2026	21.17	21.34	21.10	21.27	21.02	-	135,094
Sep 8, 2026	21.28	21.44	21.14	21.27	21.02	-0.89%	204,838
Sep 4, 2026	21.17	21.49	21.14	21.46	21.21	0.75%	95,235
Sep 3, 2026	21.23	21.37	20.89	21.30	21.05	1.00%	133,292
Sep 2, 2026	21.14	21.23	21.00	21.09	20.85	-	160,361
Sep 1, 2026	21.32	21.36	21.02	21.09	20.85	-1.17%	101,453
Aug 31, 2026	21.51	21.58	21.27	21.34	21.09	-0.84%	135,933