Ennis, Inc. (EBF)
NYSE: EBF · Real-Time Price · USD
21.89
+0.72 (3.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ennis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.28 | 21.89 | 21.24 | 21.89 | 21.89 | 3.40% | 676,713 |
| Jun 25, 2026 | 21.26 | 21.31 | 20.96 | 21.17 | 21.17 | -0.28% | 131,652 |
| Jun 24, 2026 | 21.42 | 21.50 | 20.89 | 21.23 | 21.23 | -0.89% | 304,783 |
| Jun 23, 2026 | 20.10 | 21.48 | 20.10 | 21.42 | 21.42 | 4.69% | 177,475 |
| Jun 22, 2026 | 20.04 | 20.60 | 19.99 | 20.46 | 20.46 | 0.64% | 193,635 |
| Jun 18, 2026 | 20.19 | 20.43 | 20.12 | 20.33 | 20.33 | 1.40% | 317,801 |
| Jun 17, 2026 | 20.40 | 20.56 | 20.00 | 20.05 | 20.05 | -2.24% | 132,935 |
| Jun 16, 2026 | 20.50 | 20.74 | 20.18 | 20.51 | 20.51 | 0.74% | 104,503 |
| Jun 15, 2026 | 20.68 | 20.85 | 20.36 | 20.36 | 20.36 | -1.88% | 159,432 |
| Jun 12, 2026 | 20.88 | 21.19 | 20.70 | 20.75 | 20.75 | -0.29% | 140,257 |
| Jun 11, 2026 | 21.00 | 21.00 | 20.75 | 20.81 | 20.81 | -0.34% | 103,906 |
| Jun 10, 2026 | 20.74 | 20.98 | 20.59 | 20.88 | 20.88 | 1.61% | 96,657 |
| Jun 9, 2026 | 20.40 | 20.70 | 20.40 | 20.55 | 20.55 | 1.18% | 110,479 |
| Jun 8, 2026 | 20.59 | 20.68 | 20.31 | 20.31 | 20.31 | -1.36% | 116,276 |
| Jun 5, 2026 | 20.61 | 20.82 | 20.51 | 20.59 | 20.59 | 0.34% | 94,234 |
| Jun 4, 2026 | 20.40 | 20.68 | 20.40 | 20.52 | 20.52 | 1.79% | 84,328 |
| Jun 3, 2026 | 20.59 | 20.59 | 20.14 | 20.16 | 20.16 | -2.75% | 103,555 |
| Jun 2, 2026 | 20.49 | 20.84 | 20.33 | 20.73 | 20.73 | 0.63% | 96,266 |
| Jun 1, 2026 | 20.42 | 20.68 | 20.33 | 20.60 | 20.60 | 0.68% | 166,343 |
| May 29, 2026 | 20.41 | 20.50 | 20.28 | 20.46 | 20.46 | -0.39% | 124,783 |
| May 28, 2026 | 20.51 | 20.60 | 20.28 | 20.54 | 20.54 | 0.15% | 107,080 |
| May 27, 2026 | 20.38 | 20.65 | 20.08 | 20.51 | 20.51 | 0.44% | 120,139 |
| May 26, 2026 | 20.28 | 20.48 | 20.19 | 20.42 | 20.42 | 0.69% | 108,071 |
| May 22, 2026 | 20.22 | 20.31 | 19.97 | 20.28 | 20.28 | 1.20% | 135,849 |
| May 21, 2026 | 19.96 | 20.15 | 19.70 | 20.04 | 20.04 | 0.20% | 164,546 |
| May 20, 2026 | 20.05 | 20.23 | 19.96 | 20.00 | 20.00 | -0.30% | 170,984 |
| May 19, 2026 | 20.33 | 20.50 | 20.04 | 20.06 | 20.06 | -1.62% | 117,590 |
| May 18, 2026 | 19.96 | 20.49 | 19.96 | 20.39 | 20.39 | 1.85% | 105,651 |
| May 15, 2026 | 20.26 | 20.34 | 19.98 | 20.02 | 20.02 | -1.28% | 98,839 |
| May 14, 2026 | 20.29 | 20.48 | 20.17 | 20.28 | 20.28 | 0.45% | 100,508 |
| May 13, 2026 | 20.09 | 20.26 | 19.96 | 20.19 | 20.19 | -0.05% | 144,331 |
| May 12, 2026 | 20.41 | 20.41 | 20.12 | 20.20 | 20.20 | -0.59% | 107,507 |
| May 11, 2026 | 20.68 | 20.68 | 20.24 | 20.32 | 20.32 | -1.69% | 129,498 |
| May 8, 2026 | 20.51 | 20.75 | 20.50 | 20.67 | 20.67 | -0.58% | 88,686 |
| May 7, 2026 | 20.35 | 20.79 | 20.32 | 20.79 | 20.79 | 2.16% | 149,589 |
| May 6, 2026 | 20.67 | 20.67 | 20.13 | 20.35 | 20.35 | -0.97% | 145,257 |
| May 5, 2026 | 20.53 | 20.89 | 20.31 | 20.55 | 20.55 | 0.24% | 136,060 |
| May 4, 2026 | 20.93 | 21.08 | 19.98 | 20.50 | 20.50 | -2.94% | 608,579 |
| May 1, 2026 | 20.90 | 21.14 | 20.74 | 21.12 | 21.12 | 1.15% | 146,021 |
| Apr 30, 2026 | 20.63 | 20.94 | 20.35 | 20.88 | 20.88 | 1.36% | 227,261 |
| Apr 29, 2026 | 20.58 | 20.75 | 20.51 | 20.60 | 20.60 | -0.29% | 130,454 |
| Apr 28, 2026 | 20.65 | 20.78 | 20.44 | 20.66 | 20.66 | 1.27% | 125,378 |
| Apr 27, 2026 | 20.38 | 20.47 | 20.25 | 20.40 | 20.40 | 0.34% | 130,404 |
| Apr 24, 2026 | 20.52 | 20.83 | 20.18 | 20.33 | 20.33 | -1.26% | 174,925 |
| Apr 23, 2026 | 20.43 | 20.84 | 20.29 | 20.59 | 20.59 | 1.28% | 187,862 |
| Apr 22, 2026 | 19.80 | 20.33 | 19.80 | 20.33 | 20.33 | 2.73% | 216,692 |
| Apr 21, 2026 | 19.80 | 20.15 | 19.70 | 19.79 | 19.79 | 0.15% | 223,726 |
| Apr 20, 2026 | 21.04 | 21.22 | 19.55 | 19.76 | 19.76 | -8.81% | 409,899 |
| Apr 17, 2026 | 21.45 | 21.80 | 21.35 | 21.67 | 21.67 | 1.69% | 247,390 |
| Apr 16, 2026 | 21.29 | 21.48 | 21.28 | 21.31 | 21.31 | -0.42% | 99,826 |
| Apr 15, 2026 | 21.72 | 21.72 | 21.12 | 21.40 | 21.40 | -1.70% | 167,498 |
| Apr 14, 2026 | 21.92 | 21.92 | 21.76 | 21.77 | 21.77 | -1.18% | 147,293 |
| Apr 13, 2026 | 21.94 | 22.06 | 21.81 | 22.03 | 22.03 | 0.18% | 128,954 |
| Apr 10, 2026 | 22.30 | 22.35 | 22.00 | 22.24 | 21.99 | -0.54% | 95,013 |
| Apr 9, 2026 | 21.99 | 22.36 | 21.96 | 22.36 | 22.11 | 1.08% | 135,431 |
| Apr 8, 2026 | 21.98 | 22.18 | 21.91 | 22.12 | 21.87 | 1.84% | 143,700 |
| Apr 7, 2026 | 21.79 | 21.86 | 21.65 | 21.72 | 21.48 | -0.23% | 77,955 |
| Apr 6, 2026 | 21.60 | 21.79 | 21.56 | 21.77 | 21.53 | 0.37% | 75,539 |
| Apr 2, 2026 | 21.63 | 21.90 | 21.45 | 21.69 | 21.45 | 0.28% | 88,563 |
| Apr 1, 2026 | 21.50 | 21.76 | 21.29 | 21.63 | 21.39 | 0.98% | 119,110 |
| Mar 31, 2026 | 21.90 | 21.95 | 21.30 | 21.42 | 21.18 | -1.52% | 198,095 |
| Mar 30, 2026 | 21.50 | 21.87 | 21.36 | 21.75 | 21.51 | 2.02% | 208,250 |
| Mar 27, 2026 | 21.30 | 21.41 | 21.26 | 21.32 | 21.08 | -0.56% | 105,407 |
| Mar 26, 2026 | 21.27 | 21.50 | 21.26 | 21.44 | 21.20 | 0.37% | 129,484 |
| Mar 25, 2026 | 21.49 | 21.49 | 21.03 | 21.36 | 21.12 | -0.09% | 97,432 |
| Mar 24, 2026 | 20.95 | 21.52 | 20.94 | 21.38 | 21.14 | 1.23% | 134,988 |
| Mar 23, 2026 | 20.73 | 21.25 | 20.69 | 21.12 | 20.88 | 3.33% | 177,754 |
| Mar 20, 2026 | 20.56 | 20.56 | 20.27 | 20.44 | 20.21 | -0.05% | 711,415 |
| Mar 19, 2026 | 20.39 | 20.59 | 20.21 | 20.45 | 20.22 | 0.05% | 184,020 |
| Mar 18, 2026 | 20.87 | 20.92 | 20.42 | 20.44 | 20.21 | -2.20% | 172,721 |
| Mar 17, 2026 | 21.09 | 21.32 | 20.84 | 20.90 | 20.67 | -1.14% | 181,273 |
| Mar 16, 2026 | 21.25 | 21.31 | 20.99 | 21.14 | 20.90 | -0.05% | 140,286 |
| Mar 13, 2026 | 21.26 | 21.34 | 21.03 | 21.15 | 20.91 | -0.52% | 130,218 |
| Mar 12, 2026 | 21.10 | 21.44 | 21.09 | 21.26 | 21.02 | 0.19% | 141,935 |
| Mar 11, 2026 | 21.03 | 21.27 | 20.99 | 21.22 | 20.98 | 0.90% | 88,711 |
| Mar 10, 2026 | 21.08 | 21.38 | 20.99 | 21.03 | 20.79 | -0.61% | 125,711 |
| Mar 9, 2026 | 21.09 | 21.27 | 20.78 | 21.16 | 20.92 | -0.70% | 176,028 |
| Mar 6, 2026 | 21.04 | 21.35 | 20.83 | 21.31 | 21.07 | 0.47% | 191,821 |
| Mar 5, 2026 | 21.27 | 21.32 | 21.15 | 21.21 | 20.97 | -1.21% | 120,781 |
| Mar 4, 2026 | 21.14 | 21.60 | 20.94 | 21.47 | 21.23 | 1.32% | 167,989 |
| Mar 3, 2026 | 20.65 | 21.22 | 20.63 | 21.19 | 20.95 | 0.52% | 134,876 |
| Mar 2, 2026 | 20.98 | 21.24 | 20.96 | 21.08 | 20.84 | -0.14% | 149,551 |
| Feb 27, 2026 | 20.87 | 21.19 | 20.67 | 21.11 | 20.87 | 0.33% | 217,945 |
| Feb 26, 2026 | 21.18 | 21.32 | 20.92 | 21.04 | 20.80 | -0.85% | 182,415 |
| Feb 25, 2026 | 21.08 | 21.27 | 20.83 | 21.22 | 20.98 | 0.57% | 177,152 |
| Feb 24, 2026 | 20.79 | 21.15 | 20.79 | 21.10 | 20.86 | 1.54% | 124,108 |
| Feb 23, 2026 | 20.46 | 20.95 | 20.42 | 20.78 | 20.55 | 1.56% | 213,362 |
| Feb 20, 2026 | 20.53 | 20.62 | 20.11 | 20.46 | 20.23 | -0.15% | 198,266 |
| Feb 19, 2026 | 20.56 | 20.70 | 20.45 | 20.49 | 20.26 | -1.06% | 150,199 |
| Feb 18, 2026 | 20.52 | 20.73 | 20.43 | 20.71 | 20.48 | 0.63% | 134,421 |
| Feb 17, 2026 | 20.65 | 20.72 | 20.38 | 20.58 | 20.35 | -0.87% | 169,467 |
| Feb 13, 2026 | 20.50 | 20.81 | 20.27 | 20.76 | 20.53 | 1.76% | 123,503 |
| Feb 12, 2026 | 20.53 | 20.65 | 20.21 | 20.40 | 20.17 | -0.58% | 129,190 |
| Feb 11, 2026 | 20.67 | 20.75 | 20.29 | 20.52 | 20.29 | -0.15% | 96,070 |
| Feb 10, 2026 | 20.48 | 20.80 | 20.42 | 20.55 | 20.32 | 0.93% | 149,198 |
| Feb 9, 2026 | 20.41 | 20.54 | 20.20 | 20.36 | 20.13 | -0.24% | 119,018 |
| Feb 6, 2026 | 20.45 | 20.65 | 20.23 | 20.41 | 20.18 | -0.20% | 181,064 |
| Feb 5, 2026 | 20.30 | 20.53 | 20.09 | 20.45 | 20.22 | 0.39% | 206,112 |
| Feb 4, 2026 | 19.81 | 20.40 | 19.79 | 20.37 | 20.14 | 3.03% | 215,464 |
| Feb 3, 2026 | 19.85 | 19.90 | 19.51 | 19.77 | 19.55 | -0.20% | 179,875 |