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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.99	16.97	16.97	17.36	16.93	253,000
November 06, 2025	17.03	16.94	16.94	17.16	16.86	280,138
November 05, 2025	16.96	17.15	17.15	17.27	16.94	205,435
November 04, 2025	17.08	16.96	16.96	17.08	16.75	253,145
November 03, 2025	16.41	16.99	16.99	17.45	16.37	636,515
October 31, 2025	16.52	16.4	16.4	16.57	16.34	209,422
October 30, 2025	16.45	16.55	16.55	16.59	16.3	286,800
October 29, 2025	16.66	16.51	16.51	16.82	16.41	247,142
October 28, 2025	16.57	16.7	16.7	16.78	16.47	192,100
October 27, 2025	17	16.57	16.57	17.02	16.57	217,500
October 24, 2025	17.1	16.95	16.95	17.14	16.78	157,000
October 23, 2025	17.09	16.97	16.97	17.13	16.97	153,238
October 22, 2025	16.88	17.04	17.04	17.15	16.88	255,600
October 21, 2025	17.21	16.87	16.87	17.24	16.83	236,519
October 20, 2025	17.27	17.19	17.19	17.46	16.97	249,430
October 17, 2025	17.39	17.2	17.2	17.61	17.17	212,106
October 16, 2025	17.5	17.42	17.42	17.54	17.36	217,500
October 15, 2025	17.56	17.45	17.45	17.86	17.4	197,300
October 14, 2025	17.19	17.57	17.57	17.65	17.19	219,444
October 13, 2025	17.13	17.34	17.34	17.42	17.1	198,100
October 10, 2025	17.31	17.02	17.02	17.44	17.01	209,230
October 09, 2025	17.57	17.51	17.26	17.77	17.51	189,632
October 08, 2025	17.5	17.66	17.41	17.73	17.41	196,100
October 07, 2025	17.7	17.48	17.48	17.84	17.4	209,900
October 06, 2025	18.16	17.69	17.69	18.27	17.69	209,065
October 03, 2025	18.04	18.16	18.16	18.38	18.04	117,135
October 02, 2025	18.28	18.09	18.09	18.31	18.03	127,900
October 01, 2025	18.28	18.28	18.31	18.4	18.16	127,343
September 30, 2025	18.08	18.28	18.28	18.3	18.06	146,300
September 29, 2025	18.39	18.11	18.11	18.41	18.07	92,600
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

Ennis, Inc. (EBF) NYSE