Home

Ennis, Inc. Common Stock (EBF)

18.34
-0.02 (-0.11%)
NYSE · Last Trade: Dec 15th, 9:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/15/202518.3518.4718.2518.34197,02418.34
12/12/202518.2018.4818.0518.36205,98118.36
12/11/202517.7518.2517.7518.23254,60818.23
12/10/202517.7217.9917.5517.79218,98917.79
12/09/202517.4017.7317.3417.68219,06417.68
12/08/202517.7617.8117.3917.43142,07817.43
12/05/202517.6917.9117.6317.79162,44617.79
12/04/202517.8317.8317.5417.60167,24317.60
12/03/202517.5917.9717.4917.90176,56017.90
12/02/202517.5817.6317.3317.60161,77617.60
12/01/202517.2817.6217.2617.59226,08117.59
11/28/202517.2717.4817.2417.44145,88317.44
11/26/202517.2817.3917.2217.26185,13017.26
11/25/202516.9917.4916.9917.36233,02817.36
11/24/202517.0017.1116.8516.94841,50116.94
11/21/202516.8317.1016.7817.07156,06917.07
11/20/202516.7116.7916.5116.77181,67616.77
11/19/202516.7016.7516.5416.64141,61616.64
11/18/202516.3716.7416.3716.63179,03216.63
11/17/202516.8216.8716.3316.38240,76116.38
11/14/202516.9516.9516.6316.90211,67816.90
11/13/202516.7617.0216.7516.98164,47416.98
11/12/202517.0117.0916.6616.88148,08316.88
11/11/202517.0817.2516.9316.95181,28716.95
11/10/202517.0017.1616.8917.02265,38017.02
11/07/202516.9917.3616.9316.97252,99516.97
11/06/202517.0317.1616.8616.94280,03816.94
11/05/202516.9617.2716.9417.15205,43517.15
11/04/202517.0817.0816.7516.96253,14516.96
11/03/202516.4117.4516.3716.99636,51716.99
10/31/202516.5216.5716.3416.40209,42216.40
10/30/202516.4516.5916.3016.55286,76416.55
10/29/202516.6616.8216.4116.51247,14216.51
10/28/202516.5716.7816.4716.70192,09316.70
10/27/202517.0017.0216.5716.57217,48516.57
10/24/202517.1017.1416.7816.95156,99016.95
10/23/202517.0917.1316.9716.97153,23816.97
10/22/202516.8817.1416.8817.04255,55617.04
10/21/202517.2117.2416.8316.87236,51916.87
10/20/202517.2717.4616.9717.19249,43017.19
10/17/202517.3917.6117.1717.20212,10617.20
10/16/202517.5017.5417.3617.42217,46017.42
10/15/202517.5617.8617.4017.45197,25617.45
10/14/202517.1917.6517.1917.57219,44417.57
10/13/202517.1317.4217.1017.34198,09817.34
10/10/202517.3117.4417.0117.02209,23017.02
10/09/202517.5717.7717.5117.51189,63217.26
10/08/202517.5017.7317.4117.66196,08017.41
10/07/202517.7017.8417.4017.48209,86617.23
10/06/202518.1618.2717.6917.69209,06517.44
10/03/202518.0418.3818.0418.16117,13517.90
10/02/202518.2818.3118.0318.09127,88117.83
10/01/202518.2818.4018.1618.28171,97618.02
9/30/202518.0818.3018.0618.28146,28518.02
9/29/202518.3918.4118.0718.1192,59917.85
9/26/202518.2318.4018.1418.36130,09718.10
9/25/202518.2918.3818.0718.1494,35317.88
9/24/202518.1618.4218.1618.32107,73318.06
9/23/202518.5918.6918.1518.24162,38017.98
9/22/202518.6818.7018.3318.59139,90518.32
9/19/202518.3118.3518.0418.14395,93917.88
9/18/202518.0618.3418.0218.30117,09418.04
9/17/202518.1618.5617.9918.13123,96817.87
9/16/202517.9918.1817.9718.1799,29817.91