Skip to main content
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
17.79
+0.19 (1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6917.9117.6317.7917.791.08%157,297
Dec 4, 202517.8317.8317.5517.6017.60-1.68%165,665
Dec 3, 202517.5917.9717.4917.9017.901.70%176,416
Dec 2, 202517.5817.6317.3317.6017.600.06%154,849
Dec 1, 202517.2817.6217.2617.5917.590.86%209,732
Nov 28, 202517.2717.4817.2417.4417.441.04%141,005
Nov 26, 202517.2817.3917.2217.2617.26-0.58%185,130
Nov 25, 202516.9917.4916.9917.3617.362.48%232,554
Nov 24, 202517.0017.1116.8516.9416.94-0.76%841,501
Nov 21, 202516.8317.1016.7817.0717.071.79%156,010
Nov 20, 202516.7116.7916.5116.7716.770.78%181,966
Nov 19, 202516.7016.7516.5416.6416.640.06%141,616
Nov 18, 202516.3716.7416.3716.6316.631.53%179,334
Nov 17, 202516.8216.8716.3316.3816.38-3.08%240,761
Nov 14, 202516.9516.9516.6316.9016.90-0.47%211,678
Nov 13, 202516.7617.0216.7516.9816.980.59%164,474
Nov 12, 202517.0117.0916.6616.8816.88-0.41%148,084
Nov 11, 202517.0817.2516.9316.9516.95-0.41%181,287
Nov 10, 202517.0017.1616.9017.0217.020.29%265,380
Nov 7, 202516.9917.3616.9316.9716.970.18%252,995
Nov 6, 202517.0317.1616.8616.9416.94-1.22%280,138
Nov 5, 202516.9617.2716.9417.1517.151.12%205,435
Nov 4, 202517.0817.0816.7516.9616.96-0.18%253,145
Nov 3, 202516.4117.4516.3716.9916.993.60%636,515
Oct 31, 202516.5216.5716.3416.4016.40-0.91%209,422
Oct 30, 202516.4516.5916.3016.5516.550.24%286,764
Oct 29, 202516.6616.8216.4116.5116.51-1.14%247,142
Oct 28, 202516.5716.7816.4716.7016.700.78%192,093
Oct 27, 202517.0017.0216.5716.5716.57-2.24%217,490
Oct 24, 202517.1017.1416.7816.9516.95-0.12%156,990
Oct 23, 202517.0917.1316.9716.9716.97-0.41%153,238
Oct 22, 202516.8817.1516.8817.0417.041.01%255,556
Oct 21, 202517.2117.2416.8316.8716.87-1.86%236,519
Oct 20, 202517.2717.4616.9717.1917.19-0.06%249,430
Oct 17, 202517.3917.6217.1717.2017.20-1.26%212,106
Oct 16, 202517.5017.5417.3617.4217.42-0.17%217,460
Oct 15, 202517.5617.8617.4017.4517.45-0.68%197,256
Oct 14, 202517.1917.6517.1917.5717.571.33%219,444
Oct 13, 202517.1317.4217.1017.3417.341.88%198,098
Oct 10, 202517.3117.4417.0117.0217.02-2.80%209,230
Oct 9, 202517.5717.7717.5117.5117.26-0.85%189,632
Oct 8, 202517.5017.7317.4117.6617.411.03%196,080
Oct 7, 202517.7017.8417.4017.4817.23-1.19%209,866
Oct 6, 202518.1618.2817.6917.6917.44-2.59%209,065
Oct 3, 202518.0418.3818.0418.1617.900.39%117,135
Oct 2, 202518.2818.3118.0318.0917.83-1.04%127,889
Oct 1, 202518.2818.4018.1618.2818.02-171,976
Sep 30, 202518.0818.3018.0618.2818.020.94%146,285
Sep 29, 202518.3918.4118.0718.1117.85-1.36%92,599
Sep 26, 202518.2318.4018.1418.3618.101.21%125,507
Sep 25, 202518.2918.3818.0818.1417.88-0.98%94,353
Sep 24, 202518.1618.4218.1618.3218.060.44%107,733
Sep 23, 202518.5918.6918.1518.2417.98-1.88%162,380
Sep 22, 202518.6818.7018.3318.5918.322.48%139,907
Sep 19, 202518.3118.3518.0418.1417.88-0.87%395,939
Sep 18, 202518.0618.3418.0218.3018.040.94%117,094
Sep 17, 202518.1618.5617.9918.1317.87-0.22%123,968
Sep 16, 202517.9918.1817.9718.1717.910.61%99,298
Sep 15, 202518.0418.1317.9818.0617.800.44%90,566
Sep 12, 202518.2718.2917.9517.9817.72-2.12%73,827
Sep 11, 202517.9618.4117.9318.3718.112.23%125,770
Sep 10, 202518.0218.1217.8017.9717.71-0.61%138,118
Sep 9, 202518.4618.4618.0118.0817.82-1.95%121,823
Sep 8, 202518.4718.4818.3118.4418.18-0.22%106,868
Sep 5, 202518.6018.7418.3118.4818.22-0.70%113,234
Sep 4, 202518.2618.6318.2118.6118.342.31%123,070
Sep 3, 202518.1718.3118.1018.1917.93-0.27%155,527
Sep 2, 202518.1918.3018.1018.2417.98-0.16%116,718
Aug 29, 202518.4518.4518.1818.2718.01-0.76%135,106
Aug 28, 202518.5818.5818.2718.4118.15-0.54%66,464
Aug 27, 202518.4418.5318.3518.5118.250.38%83,646
Aug 26, 202518.4718.6518.3918.4418.18-0.16%81,108
Aug 25, 202518.5718.6718.4318.4718.21-1.23%129,856
Aug 22, 202518.1618.7118.1018.7018.433.54%160,165
Aug 21, 202517.9718.1217.9718.0617.800.22%93,942
Aug 20, 202518.2818.4118.0218.0217.76-1.26%104,156
Aug 19, 202518.0518.2918.0418.2517.991.22%106,668
Aug 18, 202518.0618.2417.9618.0317.77-0.17%109,981
Aug 15, 202518.2818.3217.9718.0617.80-0.93%107,524
Aug 14, 202518.4518.4518.2218.2317.97-1.94%117,863
Aug 13, 202518.3218.6518.2818.5918.321.25%217,337
Aug 12, 202517.9918.4217.9418.3618.102.06%173,659
Aug 11, 202518.1618.2517.8617.9917.73-0.94%140,483
Aug 8, 202518.0818.2417.9918.1617.901.00%189,074
Aug 7, 202518.1818.3017.9617.9817.72-0.66%138,983
Aug 6, 202518.0318.1817.9818.1017.84-134,114
Aug 5, 202517.8218.1417.7418.1017.841.23%143,371
Aug 4, 202517.5518.0017.5517.8817.621.76%228,038
Aug 1, 202517.7517.8617.5417.5717.32-1.29%311,653
Jul 31, 202517.7017.9417.6017.8017.55-0.17%227,154
Jul 30, 202518.5018.5117.7417.8317.58-1.16%216,803
Jul 29, 202518.1518.1517.9718.0417.78-0.39%104,922
Jul 28, 202517.9918.1817.9818.1117.850.89%108,496
Jul 25, 202518.1018.1517.9317.9517.69-0.50%130,202
Jul 24, 202518.1418.2317.9718.0417.78-0.99%114,897
Jul 23, 202518.0918.2218.0418.2217.961.11%149,365
Jul 22, 202517.7818.1317.6618.0217.761.52%160,253
Jul 21, 202517.8017.9917.7217.7517.50-228,679
Jul 18, 202517.9017.9317.6817.7517.50-0.34%177,645
Jul 17, 202517.7617.8717.6617.8117.560.45%171,735