Ennis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	21.42	21.50	20.89	21.23	20.98	-0.89%	305,267
Jun 23, 2026	20.10	21.48	20.10	21.42	21.17	4.69%	177,475
Jun 22, 2026	20.04	20.60	19.99	20.46	20.22	0.64%	193,742
Jun 18, 2026	20.19	20.43	20.12	20.33	20.09	1.40%	319,825
Jun 17, 2026	20.40	20.56	20.00	20.05	19.81	-2.24%	132,935
Jun 16, 2026	20.50	20.74	20.18	20.51	20.27	0.74%	104,515
Jun 15, 2026	20.68	20.85	20.36	20.36	20.12	-1.88%	159,432
Jun 12, 2026	20.88	21.19	20.70	20.75	20.51	-0.29%	140,257
Jun 11, 2026	21.00	21.00	20.75	20.81	20.56	-0.34%	103,917
Jun 10, 2026	20.74	20.98	20.59	20.88	20.63	1.61%	96,657
Jun 9, 2026	20.40	20.70	20.40	20.55	20.31	1.18%	110,479
Jun 8, 2026	20.59	20.68	20.31	20.31	20.07	-1.36%	116,279
Jun 5, 2026	20.61	20.82	20.51	20.59	20.35	0.34%	94,245
Jun 4, 2026	20.40	20.68	20.40	20.52	20.28	1.79%	84,328
Jun 3, 2026	20.59	20.59	20.14	20.16	19.92	-2.75%	103,555
Jun 2, 2026	20.49	20.84	20.33	20.73	20.49	0.63%	96,272
Jun 1, 2026	20.42	20.68	20.33	20.60	20.36	0.68%	166,343
May 29, 2026	20.41	20.50	20.28	20.46	20.22	-0.39%	124,898
May 28, 2026	20.51	20.60	20.28	20.54	20.30	0.15%	107,082
May 27, 2026	20.38	20.65	20.08	20.51	20.27	0.44%	120,250
May 26, 2026	20.28	20.48	20.19	20.42	20.18	0.69%	108,071
May 22, 2026	20.22	20.31	19.97	20.28	20.04	1.20%	135,961
May 21, 2026	19.96	20.15	19.70	20.04	19.80	0.20%	164,546
May 20, 2026	20.05	20.23	19.96	20.00	19.76	-0.30%	170,989
May 19, 2026	20.33	20.50	20.04	20.06	19.82	-1.62%	117,590
May 18, 2026	19.96	20.49	19.96	20.39	20.15	1.85%	105,657
May 15, 2026	20.26	20.34	19.98	20.02	19.78	-1.28%	98,839
May 14, 2026	20.29	20.48	20.17	20.28	20.04	0.45%	100,508
May 13, 2026	20.09	20.26	19.96	20.19	19.95	-0.05%	144,331