Ennis, Inc. - EBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.23	18.36	18.36	18.4	18.14	125,507
September 25, 2025	18.29	18.14	18.14	18.38	18.08	94,353
September 24, 2025	18.16	18.32	18.32	18.42	18.16	107,733
September 23, 2025	18.59	18.24	18.24	18.69	18.15	162,400
September 22, 2025	18.68	18.59	18.59	18.7	18.33	139,907
September 19, 2025	18.31	18.14	18.14	18.35	18.04	395,939
September 18, 2025	18.06	18.3	18.3	18.34	18.02	117,094
September 17, 2025	18.16	18.13	18.13	18.56	17.99	124,000
September 16, 2025	17.99	18.17	18.17	18.18	17.97	99,300
September 15, 2025	18.04	18.06	18.06	18.13	17.98	90,600
September 12, 2025	18.27	17.98	17.98	18.29	17.95	73,827
September 11, 2025	17.96	18.37	18.37	18.41	17.93	125,800
September 10, 2025	18.02	17.97	17.97	18.12	17.8	138,118
September 09, 2025	18.46	18.08	18.08	18.46	18.01	121,823
September 08, 2025	18.47	18.44	18.44	18.48	18.31	106,868
September 05, 2025	18.6	18.48	18.48	18.74	18.31	113,234
September 04, 2025	18.26	18.61	18.61	18.63	18.21	123,100
September 03, 2025	18.17	18.19	18.19	18.31	18.1	155,527
September 02, 2025	18.19	18.24	18.24	18.3	18.1	116,718
August 29, 2025	18.45	18.27	18.27	18.45	18.18	135,106
August 28, 2025	18.58	18.41	18.41	18.58	18.27	66,500
August 27, 2025	18.44	18.51	18.51	18.53	18.35	83,646
August 26, 2025	18.47	18.44	18.44	18.65	18.39	81,108
August 25, 2025	18.57	18.47	18.47	18.67	18.43	129,900
August 22, 2025	18.16	18.7	18.7	18.71	18.1	160,200
August 21, 2025	17.97	18.06	18.06	18.11	17.97	93,942
August 20, 2025	18.28	18.02	18.02	18.41	18.02	104,200
August 19, 2025	18.05	18.25	18.25	18.29	18.04	106,700
August 18, 2025	18.06	18.03	18.03	18.24	17.96	110,000
August 15, 2025	18.28	18.06	18.06	18.32	17.97	107,524
August 14, 2025	18.45	18.23	18.23	18.45	18.22	117,900
August 13, 2025	18.32	18.59	18.59	18.65	18.28	211,615
August 12, 2025	17.99	18.36	18.36	18.42	17.94	173,659
August 11, 2025	18.16	17.99	17.99	18.25	17.86	140,500
August 08, 2025	18.08	18.16	18.16	18.24	17.99	189,100
August 07, 2025	18.18	17.98	17.98	18.3	17.96	139,000
August 06, 2025	18.03	18.1	18.1	18.18	17.98	134,114
August 05, 2025	17.82	18.1	18.1	18.14	17.74	143,400
August 04, 2025	17.55	17.88	17.88	18	17.55	228,038
August 01, 2025	17.75	17.57	17.57	17.86	17.54	311,653
July 31, 2025	17.7	17.8	17.8	17.94	17.6	227,200
July 30, 2025	18.5	17.83	17.83	18.51	17.74	216,803
July 29, 2025	18.15	18.04	18.04	18.15	17.97	104,922
July 28, 2025	17.99	18.11	18.11	18.18	17.98	108,496
July 25, 2025	18.1	17.95	17.95	18.15	17.93	130,202
July 24, 2025	18.14	18.04	18.04	18.22	17.97	114,900
July 23, 2025	18.1	18.22	18.22	18.22	18.04	149,365
July 22, 2025	17.78	18.02	18.02	18.13	17.66	160,300
July 21, 2025	17.8	17.75	17.75	17.99	17.72	228,700
July 18, 2025	17.9	17.75	17.75	17.93	17.68	177,645
July 17, 2025	17.76	17.81	17.81	17.87	17.66	169,687
July 16, 2025	17.9	17.73	17.73	18.04	17.53	202,916
July 15, 2025	18.45	17.84	17.84	18.45	17.81	133,800
July 14, 2025	18.16	18.44	18.44	18.44	18.08	165,100
July 11, 2025	18.35	18.2	18.2	18.39	18.17	120,220
July 10, 2025	18.5	18.77	18.52	18.9	18.44	204,200
July 09, 2025	18.48	18.5	18.25	18.56	18.3	135,200
July 08, 2025	18.35	18.4	18.15	18.58	18.35	206,600
July 07, 2025	18.52	18.4	18.15	18.7	18.35	152,119
July 03, 2025	18.66	18.66	18.41	18.66	18.49	63,300

Ennis, Inc. (EBF) NYSE