Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	21.57	21.87	21.31	21.52	21.27	0.23%	119,981
Aug 27, 2026	21.39	21.51	21.28	21.47	21.22	-0.05%	144,443
Aug 26, 2026	21.57	21.60	21.45	21.48	21.23	0.14%	113,189
Aug 25, 2026	21.44	21.50	21.22	21.45	21.20	-0.33%	116,775
Aug 24, 2026	21.74	21.89	21.44	21.52	21.27	-0.23%	168,612
Aug 21, 2026	22.19	22.28	21.54	21.57	21.32	-2.62%	350,267
Aug 20, 2026	22.21	22.52	22.01	22.15	21.89	-0.89%	211,537
Aug 19, 2026	22.56	22.94	22.26	22.35	22.09	-0.80%	227,512
Aug 18, 2026	22.50	22.60	22.32	22.53	22.27	0.94%	178,601
Aug 17, 2026	22.00	22.56	22.00	22.32	22.06	1.00%	243,737
Aug 14, 2026	22.16	22.22	21.98	22.10	21.85	0.09%	99,493
Aug 13, 2026	22.12	22.22	21.83	22.08	21.83	0.55%	127,801
Aug 12, 2026	22.00	22.25	21.79	21.96	21.71	-0.77%	156,955
Aug 11, 2026	22.04	22.30	22.02	22.13	21.87	0.27%	125,475
Aug 10, 2026	22.16	22.35	21.97	22.07	21.82	-1.03%	120,135
Aug 7, 2026	22.23	22.50	22.13	22.30	22.04	0.41%	113,261