Ennis, Inc. EBF
NYSE · United States · Commercial Services
$22.33-0.18 (-0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.50 | -0.07% | $22.47 | $22.53 | $22.04 | 17.66K |
| 2026-09-30 | $22.51 | +0.22% | $22.56 | $22.68 | $22.31 | 236.10K |
| 2026-09-29 | $22.46 | +0.22% | $22.34 | $22.65 | $22.16 | 178.50K |
| 2026-09-28 | $22.41 | +1.27% | $22.12 | $22.46 | $22.12 | 218.20K |
| 2026-09-25 | $22.13 | -0.81% | $22.27 | $22.40 | $22.02 | 155.90K |
| 2026-09-24 | $22.31 | +0.90% | $22.12 | $22.31 | $21.75 | 180.40K |
| 2026-09-23 | $22.11 | +0.14% | $22.09 | $22.15 | $21.72 | 187.00K |
| 2026-09-22 | $22.08 | +2.75% | $21.57 | $22.17 | $21.54 | 235.20K |
| 2026-09-21 | $21.49 | +0.80% | $21.33 | $21.58 | $21.10 | 177.20K |
| 2026-09-18 | $21.32 | -0.33% | $21.31 | $21.48 | $21.10 | 457.30K |
| 2026-09-17 | $21.39 | +0.23% | $21.44 | $21.52 | $21.15 | 138.50K |
| 2026-09-16 | $21.34 | +0.23% | $21.38 | $21.51 | $21.11 | 110.30K |
| 2026-09-15 | $21.29 | +0.05% | $21.33 | $21.42 | $21.00 | 128.80K |
| 2026-09-14 | $21.28 | -0.09% | $21.31 | $21.61 | $21.27 | 119.20K |
| 2026-09-11 | $21.30 | +0.61% | $21.31 | $21.32 | $21.07 | 134.90K |
| 2026-09-10 | $21.17 | -0.47% | $21.26 | $21.31 | $20.84 | 135.80K |
| 2026-09-09 | $21.27 | 0.00% | $21.17 | $21.34 | $21.10 | 135.10K |
| 2026-09-08 | $21.27 | -0.89% | $21.28 | $21.44 | $21.14 | 204.80K |
| 2026-09-04 | $21.46 | +0.75% | $21.17 | $21.49 | $21.14 | 95.20K |
| 2026-09-03 | $21.30 | +1.00% | $21.23 | $21.37 | $20.89 | 133.30K |
| 2026-09-02 | $21.09 | 0.00% | $21.14 | $21.23 | $21.00 | 160.40K |
| 2026-09-01 | $21.09 | -1.17% | $21.32 | $21.36 | $21.02 | 101.50K |
| 2026-08-31 | $21.34 | -0.84% | $21.51 | $21.58 | $21.27 | 135.90K |
| 2026-08-28 | $21.52 | +0.23% | $21.57 | $21.87 | $21.31 | 120.00K |
| 2026-08-27 | $21.47 | -0.05% | $21.39 | $21.51 | $21.28 | 144.40K |
| 2026-08-26 | $21.48 | +0.14% | $21.57 | $21.60 | $21.45 | 113.20K |
| 2026-08-25 | $21.45 | -0.33% | $21.44 | $21.50 | $21.22 | 116.80K |
| 2026-08-24 | $21.52 | -0.23% | $21.74 | $21.89 | $21.44 | 168.60K |
| 2026-08-21 | $21.57 | -2.62% | $22.19 | $22.28 | $21.54 | 350.20K |
| 2026-08-20 | $22.15 | -0.89% | $22.21 | $22.52 | $22.01 | 211.50K |
| 2026-08-19 | $22.35 | -0.80% | $22.56 | $22.94 | $22.26 | 227.50K |
| 2026-08-18 | $22.53 | +0.94% | $22.50 | $22.60 | $22.32 | 178.60K |
| 2026-08-17 | $22.32 | +1.00% | $22.00 | $22.56 | $22.00 | 243.70K |
| 2026-08-14 | $22.10 | +0.09% | $22.16 | $22.22 | $21.98 | 99.50K |
| 2026-08-13 | $22.08 | +0.55% | $22.12 | $22.22 | $21.83 | 127.80K |
| 2026-08-12 | $21.96 | -0.77% | $22.00 | $22.25 | $21.79 | 157.00K |
| 2026-08-11 | $22.13 | +0.27% | $22.04 | $22.30 | $22.02 | 125.50K |
| 2026-08-10 | $22.07 | -1.03% | $22.16 | $22.35 | $21.97 | 120.10K |
| 2026-08-07 | $22.30 | +0.41% | $22.23 | $22.50 | $22.13 | 113.30K |
| 2026-08-06 | $22.21 | +0.05% | $22.27 | $22.55 | $22.15 | 122.90K |
| 2026-08-05 | $22.20 | -0.54% | $22.38 | $22.38 | $21.75 | 115.50K |
| 2026-08-04 | $22.32 | +1.13% | $21.91 | $22.40 | $21.81 | 154.30K |
| 2026-08-03 | $22.07 | +1.24% | $21.96 | $22.20 | $21.75 | 192.30K |
| 2026-07-31 | $21.80 | +0.65% | $21.59 | $21.85 | $21.37 | 112.20K |
| 2026-07-30 | $21.66 | -1.14% | $21.82 | $21.82 | $21.44 | 93.10K |
| 2026-07-29 | $21.91 | +0.09% | $21.90 | $22.03 | $21.75 | 125.00K |
| 2026-07-28 | $21.89 | +0.74% | $21.98 | $22.18 | $21.76 | 101.80K |
| 2026-07-27 | $21.73 | +0.70% | $21.65 | $21.85 | $21.65 | 93.30K |
| 2026-07-24 | $21.58 | +1.17% | $21.44 | $21.64 | $21.30 | 113.30K |
| 2026-07-23 | $21.33 | +0.23% | $21.17 | $21.43 | $21.00 | 130.90K |
| 2026-07-22 | $21.28 | +0.14% | $21.26 | $21.35 | $21.08 | 78.40K |
| 2026-07-21 | $21.25 | -0.38% | $21.22 | $21.31 | $21.04 | 98.30K |
| 2026-07-20 | $21.33 | -0.23% | $21.43 | $21.46 | $21.13 | 96.70K |
| 2026-07-17 | $21.38 | -1.52% | $21.67 | $21.99 | $21.28 | 135.70K |
| 2026-07-16 | $21.71 | +2.55% | $21.34 | $21.75 | $21.33 | 175.30K |
| 2026-07-15 | $21.17 | +0.71% | $21.07 | $21.33 | $21.07 | 110.60K |
| 2026-07-14 | $21.02 | -1.31% | $21.22 | $21.26 | $21.02 | 106.50K |
| 2026-07-13 | $21.30 | +2.16% | $20.81 | $21.44 | $20.80 | 187.50K |
| 2026-07-10 | $20.85 | -1.70% | $20.89 | $21.11 | $20.78 | 140.60K |
| 2026-07-09 | $21.21 | +0.47% | $20.96 | $21.22 | $20.88 | 121.90K |
| 2026-07-08 | $21.11 | -0.42% | $21.16 | $21.28 | $21.00 | 142.40K |
| 2026-07-07 | $21.20 | -0.14% | $21.52 | $21.60 | $21.15 | 140.10K |
| 2026-07-06 | $21.23 | -1.21% | $21.46 | $21.65 | $21.10 | 175.60K |
| 2026-07-02 | $21.49 | -1.01% | $21.71 | $21.76 | $21.36 | 90.80K |
| 2026-07-01 | $21.71 | +2.16% | $21.35 | $21.92 | $21.30 | 155.60K |
| 2026-06-30 | $21.25 | -1.89% | $21.55 | $21.56 | $21.00 | 196.10K |
| 2026-06-29 | $21.66 | -1.05% | $21.90 | $21.90 | $21.34 | 170.20K |
| 2026-06-26 | $21.89 | +3.40% | $21.28 | $21.89 | $21.24 | 697.70K |
| 2026-06-25 | $21.17 | -0.28% | $21.26 | $21.31 | $20.96 | 132.00K |
| 2026-06-24 | $21.23 | -0.89% | $21.42 | $21.50 | $20.89 | 305.30K |
| 2026-06-23 | $21.42 | +4.69% | $20.10 | $21.48 | $20.10 | 177.50K |
| 2026-06-22 | $20.46 | +0.64% | $20.04 | $20.60 | $19.99 | 193.70K |
| 2026-06-18 | $20.33 | +1.40% | $20.19 | $20.43 | $20.12 | 319.80K |
| 2026-06-17 | $20.05 | -2.24% | $20.40 | $20.56 | $20.00 | 132.90K |
| 2026-06-16 | $20.51 | +0.74% | $20.50 | $20.74 | $20.18 | 104.50K |
| 2026-06-15 | $20.36 | -1.88% | $20.68 | $20.85 | $20.36 | 159.40K |
| 2026-06-12 | $20.75 | -0.29% | $20.88 | $21.19 | $20.70 | 140.30K |
| 2026-06-11 | $20.81 | -0.34% | $21.00 | $21.00 | $20.75 | 103.90K |
| 2026-06-10 | $20.88 | +1.61% | $20.74 | $20.98 | $20.59 | 96.70K |
| 2026-06-09 | $20.55 | +1.18% | $20.40 | $20.70 | $20.40 | 110.50K |
| 2026-06-08 | $20.31 | -1.36% | $20.59 | $20.68 | $20.31 | 116.30K |
| 2026-06-05 | $20.59 | +0.34% | $20.61 | $20.82 | $20.51 | 94.20K |
| 2026-06-04 | $20.52 | +1.79% | $20.40 | $20.68 | $20.40 | 84.30K |
| 2026-06-03 | $20.16 | -2.75% | $20.59 | $20.59 | $20.14 | 103.60K |
| 2026-06-02 | $20.73 | +0.63% | $20.49 | $20.84 | $20.33 | 96.30K |
| 2026-06-01 | $20.60 | +0.68% | $20.42 | $20.68 | $20.33 | 166.30K |
| 2026-05-29 | $20.46 | -0.39% | $20.41 | $20.50 | $20.28 | 124.90K |
| 2026-05-28 | $20.54 | +0.15% | $20.51 | $20.60 | $20.28 | 107.10K |
| 2026-05-27 | $20.51 | +0.44% | $20.38 | $20.65 | $20.08 | 120.30K |
| 2026-05-26 | $20.42 | +0.69% | $20.28 | $20.48 | $20.19 | 108.10K |