Skip to main content
Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
20.66
+0.26 (1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
20.80
+0.14 (0.68%)
After-hours: Apr 28, 2026, 7:51 PM EDT

Ennis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6520.7820.4420.6620.661.27%125,377
Apr 27, 202620.3820.4720.2520.4020.400.34%130,404
Apr 24, 202620.5220.8320.1820.3320.33-1.26%174,925
Apr 23, 202620.4320.8420.2920.5920.591.28%187,761
Apr 22, 202619.8020.3319.8020.3320.332.73%216,692
Apr 21, 202619.8020.1519.7019.7919.790.15%223,597
Apr 20, 202621.0421.2219.5519.7619.76-8.81%409,761
Apr 17, 202621.4521.8021.3521.6721.671.69%247,389
Apr 16, 202621.2921.4821.2821.3121.31-0.42%99,826
Apr 15, 202621.7221.7221.1221.4021.40-1.70%167,498
Apr 14, 202621.9221.9221.7621.7721.77-1.18%147,293
Apr 13, 202621.9422.0621.8122.0322.03-0.94%128,954
Apr 10, 202622.3022.3522.0022.2421.99-0.54%95,013
Apr 9, 202621.9922.3621.9622.3622.111.08%135,431
Apr 8, 202621.9822.1821.9122.1221.871.84%143,700
Apr 7, 202621.7921.8621.6521.7221.48-0.23%77,955
Apr 6, 202621.6021.7921.5621.7721.530.37%75,539
Apr 2, 202621.6321.9021.4521.6921.450.28%88,563
Apr 1, 202621.5021.7621.2921.6321.390.98%119,110
Mar 31, 202621.9021.9521.3021.4221.18-1.52%198,095
Mar 30, 202621.5021.8721.3621.7521.512.02%208,250
Mar 27, 202621.3021.4121.2621.3221.08-0.56%105,407
Mar 26, 202621.2721.5021.2621.4421.200.37%129,484
Mar 25, 202621.4921.4921.0321.3621.12-0.09%97,432
Mar 24, 202620.9521.5220.9421.3821.141.23%134,988
Mar 23, 202620.7321.2520.6921.1220.883.33%177,754
Mar 20, 202620.5620.5620.2720.4420.21-0.05%711,415
Mar 19, 202620.3920.5920.2120.4520.220.05%184,020
Mar 18, 202620.8720.9220.4220.4420.21-2.20%172,721
Mar 17, 202621.0921.3220.8420.9020.67-1.14%181,273
Mar 16, 202621.2521.3120.9921.1420.90-0.05%140,286
Mar 13, 202621.2621.3421.0321.1520.91-0.52%130,218
Mar 12, 202621.1021.4421.0921.2621.020.19%141,935
Mar 11, 202621.0321.2720.9921.2220.980.90%88,711
Mar 10, 202621.0821.3820.9921.0320.79-0.61%125,711
Mar 9, 202621.0921.2720.7821.1620.92-0.70%176,028
Mar 6, 202621.0421.3520.8321.3121.070.47%191,821
Mar 5, 202621.2721.3221.1521.2120.97-1.21%120,781
Mar 4, 202621.1421.6020.9421.4721.231.32%167,989
Mar 3, 202620.6521.2220.6321.1920.950.52%134,876
Mar 2, 202620.9821.2420.9621.0820.84-0.14%149,551
Feb 27, 202620.8721.1920.6721.1120.870.33%217,945
Feb 26, 202621.1821.3220.9221.0420.80-0.85%182,415
Feb 25, 202621.0821.2720.8321.2220.980.57%177,152
Feb 24, 202620.7921.1520.7921.1020.861.54%124,108
Feb 23, 202620.4620.9520.4220.7820.551.56%213,362
Feb 20, 202620.5320.6220.1120.4620.23-0.15%198,266
Feb 19, 202620.5620.7020.4520.4920.26-1.06%150,199
Feb 18, 202620.5220.7320.4320.7120.480.63%134,421
Feb 17, 202620.6520.7220.3820.5820.35-0.87%169,467
Feb 13, 202620.5020.8120.2720.7620.531.76%123,503
Feb 12, 202620.5320.6520.2120.4020.17-0.58%129,190
Feb 11, 202620.6720.7520.2920.5220.29-0.15%96,070
Feb 10, 202620.4820.8020.4220.5520.320.93%149,198
Feb 9, 202620.4120.5420.2020.3620.13-0.24%119,018
Feb 6, 202620.4520.6520.2320.4120.18-0.20%181,064
Feb 5, 202620.3020.5320.0920.4520.220.39%206,112
Feb 4, 202619.8120.4019.7920.3720.143.03%215,464
Feb 3, 202619.8519.9019.5119.7719.55-0.20%179,875
Feb 2, 202619.5619.8819.4019.8119.591.64%257,444
Jan 30, 202619.1419.6419.1119.4919.271.78%196,995
Jan 29, 202619.0719.2618.8719.1518.930.90%239,517
Jan 28, 202619.3619.4018.9718.9818.77-1.71%169,577
Jan 27, 202619.3019.4419.1519.3119.090.36%108,864
Jan 26, 202619.4119.4119.1019.2419.02-0.41%143,763
Jan 23, 202619.6419.7619.1819.3219.10-1.93%150,392
Jan 22, 202619.5519.8619.5119.7019.480.77%171,804
Jan 21, 202619.1119.5619.1119.5519.332.20%222,137
Jan 20, 202619.1619.2519.0019.1318.91-0.73%148,220
Jan 16, 202619.0919.2918.9819.2719.050.47%184,272
Jan 15, 202618.8819.2818.8019.1818.961.48%169,674
Jan 14, 202618.5619.0218.5518.9018.691.61%325,668
Jan 13, 202618.6118.7518.4418.6018.39-0.16%174,393
Jan 12, 202618.4018.7118.2018.6318.421.09%186,180
Jan 9, 202618.1118.4418.0218.4318.221.77%195,208
Jan 8, 202617.7218.2117.7018.1117.910.17%301,254
Jan 7, 202618.2518.2517.8618.0817.63-0.33%242,603
Jan 6, 202618.0718.2117.8918.1417.690.44%181,323
Jan 5, 202617.9618.3517.9618.0617.610.33%232,260
Jan 2, 202618.0118.1817.7818.0017.55-0.06%148,619
Dec 31, 202518.3518.3518.0018.0117.56-1.75%143,624
Dec 30, 202518.3418.4618.2218.3317.87-0.60%176,588
Dec 29, 202518.2918.4618.2218.4417.980.82%240,417
Dec 26, 202518.1118.3618.0118.2917.830.88%225,504
Dec 24, 202518.1118.1917.9018.1317.680.28%133,777
Dec 23, 202518.1218.3117.4518.0817.63-0.77%288,009
Dec 22, 202518.6719.0017.9518.2217.770.83%332,169
Dec 19, 202518.2518.3817.9518.0717.62-1.85%432,125
Dec 18, 202518.1418.4718.1418.4117.951.49%194,244
Dec 17, 202518.1518.2717.8918.1417.69-0.82%205,176
Dec 16, 202518.2918.4018.1618.2917.83-0.27%169,394
Dec 15, 202518.3518.4718.2518.3417.88-0.11%197,024
Dec 12, 202518.2018.4818.0518.3617.900.71%205,981
Dec 11, 202517.7518.2517.7518.2317.782.47%254,608
Dec 10, 202517.7217.9917.5617.7917.350.62%218,989
Dec 9, 202517.4017.7317.3417.6817.241.43%219,064
Dec 8, 202517.7617.8117.4017.4317.00-2.02%142,843
Dec 5, 202517.6917.9117.6317.7917.351.08%162,446
Dec 4, 202517.8317.8317.5517.6017.16-1.68%167,243
Dec 3, 202517.5917.9717.4917.9017.451.70%176,416