Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.23	21.37	20.89	21.30	21.30	1.00%	133,288
Sep 2, 2026	21.14	21.23	21.00	21.09	21.09	-	160,358
Sep 1, 2026	21.32	21.36	21.02	21.09	21.09	-1.17%	101,440
Aug 31, 2026	21.51	21.58	21.27	21.34	21.34	-0.84%	135,930
Aug 28, 2026	21.57	21.87	21.31	21.52	21.52	0.23%	119,979
Aug 27, 2026	21.39	21.51	21.28	21.47	21.47	-0.05%	144,436
Aug 26, 2026	21.57	21.60	21.45	21.48	21.48	0.14%	113,187
Aug 25, 2026	21.44	21.50	21.22	21.45	21.45	-0.33%	116,772
Aug 24, 2026	21.74	21.89	21.44	21.52	21.52	-0.23%	168,610
Aug 21, 2026	22.19	22.28	21.54	21.57	21.57	-2.62%	350,223
Aug 20, 2026	22.21	22.52	22.01	22.15	22.15	-0.89%	211,535
Aug 19, 2026	22.56	22.94	22.26	22.35	22.35	-0.80%	227,402
Aug 18, 2026	22.50	22.60	22.32	22.53	22.53	0.94%	178,599
Aug 17, 2026	22.00	22.56	22.00	22.32	22.32	1.00%	243,728
Aug 14, 2026	22.16	22.22	21.98	22.10	22.10	0.09%	99,486
Aug 13, 2026	22.12	22.22	21.83	22.08	22.08	0.55%	127,797
Aug 12, 2026	22.00	22.25	21.79	21.96	21.96	-0.77%	156,954
Aug 11, 2026	22.04	22.30	22.02	22.13	22.13	0.27%	125,473
Aug 10, 2026	22.16	22.35	21.97	22.07	22.07	-1.03%	120,134
Aug 7, 2026	22.23	22.50	22.13	22.30	22.30	0.41%	113,261
Aug 6, 2026	22.27	22.55	22.15	22.21	22.21	0.05%	122,749
Aug 5, 2026	22.38	22.38	21.75	22.20	22.20	-0.54%	104,080
Aug 4, 2026	21.91	22.40	21.81	22.32	22.32	1.13%	154,305
Aug 3, 2026	21.96	22.20	21.75	22.07	22.07	1.24%	191,782
Jul 31, 2026	21.59	21.85	21.37	21.80	21.80	0.65%	112,190
Jul 30, 2026	21.82	21.82	21.44	21.66	21.66	-1.14%	93,148
Jul 29, 2026	21.90	22.03	21.75	21.91	21.91	0.09%	124,751
Jul 28, 2026	21.98	22.18	21.76	21.89	21.89	0.74%	101,755
Jul 27, 2026	21.65	21.85	21.65	21.73	21.73	0.70%	93,021
Jul 24, 2026	21.44	21.64	21.30	21.58	21.58	1.17%	113,341
Jul 23, 2026	21.17	21.43	21.00	21.33	21.33	0.23%	130,927
Jul 22, 2026	21.26	21.35	21.08	21.28	21.28	0.14%	78,353
Jul 21, 2026	21.22	21.31	21.04	21.25	21.25	-0.38%	98,338
Jul 20, 2026	21.43	21.46	21.13	21.33	21.33	-0.23%	96,734
Jul 17, 2026	21.67	21.99	21.28	21.38	21.38	-1.52%	135,656
Jul 16, 2026	21.34	21.75	21.33	21.71	21.71	2.55%	175,333
Jul 15, 2026	21.07	21.33	21.07	21.17	21.17	0.71%	110,552
Jul 14, 2026	21.22	21.26	21.02	21.02	21.02	-1.31%	106,459
Jul 13, 2026	20.81	21.44	20.80	21.30	21.30	2.16%	187,541
Jul 10, 2026	20.89	21.11	20.78	20.85	20.85	-0.52%	140,586
Jul 9, 2026	20.96	21.22	20.88	21.21	20.96	0.47%	121,875
Jul 8, 2026	21.16	21.28	21.00	21.11	20.86	-0.42%	142,439
Jul 7, 2026	21.52	21.60	21.15	21.20	20.95	-0.14%	140,117
Jul 6, 2026	21.46	21.65	21.10	21.23	20.98	-1.21%	175,571
Jul 2, 2026	21.71	21.76	21.36	21.49	21.24	-1.01%	90,817
Jul 1, 2026	21.35	21.92	21.30	21.71	21.45	2.16%	155,577
Jun 30, 2026	21.55	21.56	21.00	21.25	21.00	-1.89%	196,142
Jun 29, 2026	21.90	21.90	21.34	21.66	21.40	-1.05%	170,278
Jun 26, 2026	21.28	21.89	21.24	21.89	21.63	3.40%	697,650
Jun 25, 2026	21.26	21.31	20.96	21.17	20.92	-0.28%	132,022