Ennis, Inc. Common Stock (EBF)

22.36
-0.06 (-0.27%)
NYSE · Last Trade: Oct 17th, 11:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ennis, Inc. Common Stock (EBF)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202622.4822.7222.3622.36161,72022.36
10/15/202622.5922.8322.4122.42185,29722.42
10/14/202622.1222.4122.0222.36162,45622.36
10/13/202622.3722.4121.9922.27134,45622.27
10/12/202622.1022.3422.0122.17156,03122.17
10/09/202622.5722.5922.0722.12184,07722.12
10/08/202622.5022.8022.4022.75201,67022.49
10/07/202622.4022.7722.3922.50159,85622.24
10/06/202622.6922.7822.4022.56123,91122.30
10/05/202622.6722.7922.4122.58160,53522.32
10/02/202622.7222.8822.5322.56149,87022.30
10/01/202622.4722.6022.0422.55165,95222.29
9/30/202622.5622.6822.3122.51236,44522.25
9/29/202622.3422.6522.1622.46178,46022.20
9/28/202622.1222.4622.1222.41218,16222.15
9/25/202622.2722.4022.0222.13155,92121.87
9/24/202622.1222.3121.7522.31180,39022.05
9/23/202622.0922.1521.7222.11187,30521.85
9/22/202621.5722.1721.5422.08235,18921.83
9/21/202621.3321.5821.1021.49177,16221.24
9/18/202621.3121.4821.1021.32457,30021.07
9/17/202621.4421.5221.1521.39138,54421.14
9/16/202621.3821.5121.1121.34110,33021.09
9/15/202621.3321.4121.0021.29128,78421.04
9/14/202621.3121.6121.2721.28119,19521.03
9/11/202621.3121.3221.0721.30134,93621.05
9/10/202621.2621.3020.8421.17135,78820.93
9/09/202621.1721.3421.0921.27135,09221.02
9/08/202621.2821.4321.1421.27204,83621.02
9/04/202621.1721.4921.1421.4695,23621.21
9/03/202621.2321.3720.8921.30133,29021.05
9/02/202621.1421.2321.0021.09160,36120.85
9/01/202621.3221.3621.0221.09101,45420.85
8/31/202621.5121.5821.2721.34135,93221.09
8/28/202621.5721.8721.3121.52119,98221.27
8/27/202621.3921.5121.2821.47144,44321.22
8/26/202621.5721.5921.4521.48113,18921.23
8/25/202621.4421.5021.2221.45116,77621.20
8/24/202621.7421.8921.4421.52168,61221.27
8/21/202622.1922.2821.5421.57350,26821.32
8/20/202622.2122.5222.0122.15211,53721.89
8/19/202622.5622.9422.2622.35227,51222.09
8/18/202622.5022.6022.3222.53178,60122.27
8/17/202622.0022.5622.0022.32243,73622.06
8/14/202622.1622.2121.9822.1099,49421.84
8/13/202622.1222.2221.8322.08127,80021.83
8/12/202622.0022.2521.7921.96156,95621.71
8/11/202622.0422.3022.0222.13125,47621.87
8/10/202622.1622.3521.9722.07120,13521.82
8/07/202622.2322.5022.1322.30113,26222.04
8/06/202622.2722.5522.1522.21122,94921.95
8/05/202622.3822.3821.7522.20114,60621.94
8/04/202621.9122.4021.8122.32154,34122.06
8/03/202621.9622.2021.7522.07192,28921.82
7/31/202621.5921.8521.3721.80112,19221.55
7/30/202621.8221.8221.4321.6693,14921.41
7/29/202621.9022.0321.7521.91124,97121.66
7/28/202621.9822.1821.7621.89101,75621.64
7/27/202621.6521.8521.6521.7393,30421.48
7/24/202621.4421.6421.3021.58113,51421.33
7/23/202621.1721.4321.0021.33130,92821.08
7/22/202621.2621.3521.0821.2878,35321.03
7/21/202621.2221.3121.0421.2598,33921.00
7/20/202621.4321.4521.1321.3396,73421.08