Skip to main content
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
21.21
-0.26 (-1.21%)
Mar 5, 2026, 4:00 PM EST - Market closed

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.2721.3221.1521.2121.21-1.21%120,781
Mar 4, 202621.1421.6020.9421.4721.471.32%167,989
Mar 3, 202620.6521.2220.6321.1921.190.52%134,727
Mar 2, 202620.9821.2420.9621.0821.08-0.14%149,551
Feb 27, 202620.8721.1920.6721.1121.110.33%217,671
Feb 26, 202621.1821.3220.9221.0421.04-0.85%182,414
Feb 25, 202621.0821.2720.8321.2221.220.57%177,127
Feb 24, 202620.7921.1520.7921.1021.101.54%124,108
Feb 23, 202620.4620.9520.4220.7820.781.56%213,242
Feb 20, 202620.5320.6220.1120.4620.46-0.15%198,266
Feb 19, 202620.5620.7020.4520.4920.49-1.06%150,199
Feb 18, 202620.5220.7320.4320.7120.710.63%134,421
Feb 17, 202620.6520.7220.3820.5820.58-0.87%169,461
Feb 13, 202620.5020.8120.2720.7620.761.76%122,986
Feb 12, 202620.5320.6520.2120.4020.40-0.58%129,181
Feb 11, 202620.6720.7520.2920.5220.52-0.15%96,068
Feb 10, 202620.4820.8020.4220.5520.550.93%149,184
Feb 9, 202620.4120.5420.2020.3620.36-0.24%118,739
Feb 6, 202620.4520.6520.2320.4120.41-0.20%181,064
Feb 5, 202620.3020.5320.0920.4520.450.39%206,071
Feb 4, 202619.8120.4019.7920.3720.373.03%215,464
Feb 3, 202619.8519.9019.5119.7719.77-0.20%178,466
Feb 2, 202619.5619.8819.4019.8119.811.64%257,361
Jan 30, 202619.1419.6419.1119.4919.491.78%189,397
Jan 29, 202619.0719.2618.8719.1519.150.90%234,915
Jan 28, 202619.3619.4018.9718.9818.98-1.71%162,295
Jan 27, 202619.3019.4419.1519.3119.310.36%108,863
Jan 26, 202619.4119.4119.1019.2419.24-0.41%131,329
Jan 23, 202619.6419.7619.1819.3219.32-1.93%150,289
Jan 22, 202619.5519.8619.5119.7019.700.77%164,962
Jan 21, 202619.1119.5619.1119.5519.552.20%213,182
Jan 20, 202619.1619.2519.0019.1319.13-0.73%143,021
Jan 16, 202619.0919.2918.9819.2719.270.47%171,771
Jan 15, 202618.8819.2818.8019.1819.181.48%167,022
Jan 14, 202618.5619.0218.5518.9018.901.61%299,041
Jan 13, 202618.6118.7518.4418.6018.60-0.16%173,142
Jan 12, 202618.4018.7118.2018.6318.631.09%180,722
Jan 9, 202618.1118.4418.0218.4318.431.77%190,108
Jan 8, 202617.7218.2117.7018.1118.110.17%301,227
Jan 7, 202618.2518.2517.8618.0817.83-0.33%240,055
Jan 6, 202618.0718.2117.8918.1417.890.44%181,323
Jan 5, 202617.9618.3517.9618.0617.810.33%232,260
Jan 2, 202618.0118.1817.7818.0017.75-0.06%148,619
Dec 31, 202518.3518.3518.0018.0117.76-1.75%143,624
Dec 30, 202518.3418.4618.2218.3318.08-0.60%176,588
Dec 29, 202518.2918.4618.2218.4418.190.82%240,417
Dec 26, 202518.1118.3618.0118.2918.040.88%225,504
Dec 24, 202518.1118.1917.9018.1317.880.28%133,777
Dec 23, 202518.1218.3117.4518.0817.83-0.77%288,009
Dec 22, 202518.6719.0017.9518.2217.970.83%332,169
Dec 19, 202518.2518.3817.9518.0717.82-1.85%432,125
Dec 18, 202518.1418.4718.1418.4118.161.49%194,244
Dec 17, 202518.1518.2717.8918.1417.89-0.82%205,176
Dec 16, 202518.2918.4018.1618.2918.04-0.27%169,394
Dec 15, 202518.3518.4718.2518.3418.09-0.11%197,024
Dec 12, 202518.2018.4818.0518.3618.110.71%205,981
Dec 11, 202517.7518.2517.7518.2317.982.47%254,608
Dec 10, 202517.7217.9917.5617.7917.540.62%218,989
Dec 9, 202517.4017.7317.3417.6817.441.43%219,064
Dec 8, 202517.7617.8117.4017.4317.19-2.02%142,843
Dec 5, 202517.6917.9117.6317.7917.541.08%162,446
Dec 4, 202517.8317.8317.5517.6017.36-1.68%167,243
Dec 3, 202517.5917.9717.4917.9017.651.70%176,416
Dec 2, 202517.5817.6317.3317.6017.360.06%161,937
Dec 1, 202517.2817.6217.2617.5917.350.86%219,551
Nov 28, 202517.2717.4817.2417.4417.201.04%145,883
Nov 26, 202517.2817.3917.2217.2617.02-0.58%185,130
Nov 25, 202516.9917.4916.9917.3617.122.48%233,028
Nov 24, 202517.0017.1116.8516.9416.71-0.76%843,205
Nov 21, 202516.8317.1016.7817.0716.831.79%156,069
Nov 20, 202516.7116.7916.5116.7716.540.78%181,966
Nov 19, 202516.7016.7516.5416.6416.410.06%141,616
Nov 18, 202516.3716.7416.3716.6316.401.53%179,334
Nov 17, 202516.8216.8716.3316.3816.15-3.08%240,761
Nov 14, 202516.9516.9516.6316.9016.67-0.47%211,678
Nov 13, 202516.7617.0216.7516.9816.750.59%164,474
Nov 12, 202517.0117.0916.6616.8816.65-0.41%148,084
Nov 11, 202517.0817.2516.9316.9516.72-0.41%181,287
Nov 10, 202517.0017.1616.9017.0216.780.29%265,380
Nov 7, 202516.9917.3616.9316.9716.740.18%252,995
Nov 6, 202517.0317.1616.8616.9416.71-1.22%280,138
Nov 5, 202516.9617.2716.9417.1516.911.12%205,435
Nov 4, 202517.0817.0816.7516.9616.73-0.18%253,145
Nov 3, 202516.4117.4516.3716.9916.763.60%636,515
Oct 31, 202516.5216.5716.3416.4016.17-0.91%209,422
Oct 30, 202516.4516.5916.3016.5516.320.24%286,764
Oct 29, 202516.6616.8216.4116.5116.28-1.14%247,142
Oct 28, 202516.5716.7816.4716.7016.470.78%192,093
Oct 27, 202517.0017.0216.5716.5716.34-2.24%217,490
Oct 24, 202517.1017.1416.7816.9516.72-0.12%156,990
Oct 23, 202517.0917.1316.9716.9716.74-0.41%153,238
Oct 22, 202516.8817.1516.8817.0416.801.01%255,556
Oct 21, 202517.2117.2416.8316.8716.64-1.86%236,519
Oct 20, 202517.2717.4616.9717.1916.95-0.06%249,430
Oct 17, 202517.3917.6217.1717.2016.96-1.26%212,106
Oct 16, 202517.5017.5417.3617.4217.18-0.17%217,460
Oct 15, 202517.5617.8617.4017.4517.21-0.68%197,256
Oct 14, 202517.1917.6517.1917.5717.331.33%219,444
Oct 13, 202517.1317.4217.1017.3417.101.88%198,098
Oct 10, 202517.3117.4417.0117.0216.78-2.80%209,230