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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.53	20.46	20.46	20.62	20.11	198,300
February 19, 2026	20.56	20.49	20.49	20.7	20.45	150,200
February 18, 2026	20.52	20.71	20.71	20.73	20.43	134,421
February 17, 2026	20.65	20.58	20.58	20.72	20.38	169,500
February 13, 2026	20.5	20.76	20.76	20.81	20.27	123,503
February 12, 2026	20.53	20.4	20.4	20.65	20.2	129,200
February 11, 2026	20.67	20.52	20.52	20.75	20.29	96,100
February 10, 2026	20.48	20.55	20.55	20.8	20.42	149,200
February 09, 2026	20.41	20.36	20.36	20.54	20.2	119,018
February 06, 2026	20.45	20.41	20.41	20.65	20.23	181,100
February 05, 2026	20.3	20.45	20.45	20.53	20.09	206,112
February 04, 2026	19.81	20.37	20.37	20.4	19.79	215,500
February 03, 2026	19.85	19.77	19.77	19.9	19.51	179,900
February 02, 2026	19.56	19.81	19.81	19.88	19.4	257,444
January 30, 2026	19.14	19.49	19.49	19.64	19.11	197,000
January 29, 2026	19.07	19.15	19.15	19.26	18.87	239,517
January 28, 2026	19.36	18.98	18.98	19.4	18.97	169,600
January 27, 2026	19.3	19.31	19.31	19.44	19.15	108,900
January 26, 2026	19.41	19.24	19.24	19.41	19.1	143,800
January 23, 2026	19.64	19.32	19.32	19.76	19.18	150,400
January 22, 2026	19.55	19.7	19.7	19.86	19.51	171,804
January 21, 2026	19.11	19.55	19.55	19.56	19.11	222,137
January 20, 2026	19.16	19.13	19.13	19.25	19	148,220
January 16, 2026	19.09	19.27	19.27	19.29	18.98	184,300
January 15, 2026	18.88	19.18	19.18	19.28	18.8	141,395
January 14, 2026	18.56	18.9	18.9	19.02	18.55	325,668
January 13, 2026	18.61	18.6	18.6	18.75	18.44	174,400
January 12, 2026	18.4	18.63	18.63	18.71	18.2	186,200
January 09, 2026	18.11	18.43	18.43	18.44	18.02	195,208
January 08, 2026	17.72	18.11	18.11	18.21	17.7	301,254
January 07, 2026	18.25	18.08	17.83	18.25	17.86	242,603
January 06, 2026	18.07	18.14	17.89	18.21	17.89	181,323
January 05, 2026	17.96	18.06	17.81	18.35	17.96	232,260
January 02, 2026	18.01	18	18	18.18	17.78	148,619
December 31, 2025	18.35	18.01	18.01	18.35	18	143,624
December 30, 2025	18.34	18.33	18.33	18.45	18.22	176,600
December 29, 2025	18.29	18.44	18.44	18.46	18.22	240,417
December 26, 2025	18.11	18.29	18.29	18.36	18.01	225,504
December 24, 2025	18.11	18.13	18.13	18.18	17.9	133,800
December 23, 2025	18.12	18.08	18.08	18.31	17.45	288,009
December 22, 2025	18.67	18.22	18.22	19	17.95	332,200
December 19, 2025	18.25	18.07	18.07	18.38	17.95	432,125
December 18, 2025	18.14	18.41	18.41	18.47	18.14	194,244
December 17, 2025	18.15	18.14	18.14	18.27	17.89	205,200
December 16, 2025	18.29	18.29	18.29	18.4	18.16	169,400
December 15, 2025	18.35	18.34	18.34	18.47	18.25	197,024
December 12, 2025	18.2	18.36	18.36	18.48	18.05	206,000
December 11, 2025	17.75	18.23	18.23	18.25	17.75	254,608
December 10, 2025	17.72	17.79	17.79	17.99	17.56	218,989
December 09, 2025	17.4	17.68	17.68	17.73	17.34	219,100
December 08, 2025	17.76	17.43	17.43	17.81	17.4	142,843
December 05, 2025	17.69	17.79	17.79	17.91	17.63	162,446
December 04, 2025	17.79	17.6	17.6	17.81	17.54	127,508
December 03, 2025	17.59	17.9	17.9	17.97	17.49	176,416
December 02, 2025	17.58	17.6	17.6	17.63	17.33	161,937
December 01, 2025	17.28	17.59	17.59	17.62	17.26	219,551
November 28, 2025	17.27	17.44	17.44	17.48	17.24	145,900
November 26, 2025	17.28	17.26	17.26	17.39	17.22	185,130
November 25, 2025	16.99	17.36	17.36	17.49	16.99	233,028
November 24, 2025	17	16.94	16.94	17.11	16.85	843,205

Ennis, Inc. (EBF) NYSE