NYSE : EBF
Ennis, Inc. — Price history
Industrials · Business Equipment & Supplies · United States
Last price 21.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 541.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ennis, Inc. (EBF) closed at 21.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.48 | 21.79 | 21.17 | 21.18 | 198,874 | -0.94% |
| 2026-10-30 | 21.9 | 22.175 | 21.34 | 21.38 | 155,484 | -1.75% |
| 2026-10-29 | 22.37 | 22.5 | 21.65 | 21.76 | 157,423 | -2.11% |
| 2026-10-28 | 22.57 | 22.75 | 22.07 | 22.23 | 136,212 | -1.38% |
| 2026-10-27 | 22.67 | 22.77 | 22.41 | 22.54 | 135,157 | -0.09% |
| 2026-10-26 | 22.69 | 22.76 | 22.54 | 22.56 | 108,274 | -0.35% |
| 2026-10-23 | 22.79 | 22.81 | 22.46 | 22.64 | 123,805 | -1.22% |
| 2026-10-22 | 22.67 | 23.09 | 22.65 | 22.92 | 176,513 | +1.69% |
| 2026-10-21 | 22.54 | 22.62 | 22.35 | 22.54 | 138,519 | +0.18% |
| 2026-10-20 | 22.48 | 22.56 | 22.32 | 22.5 | 152,755 | +0.90% |
| 2026-10-19 | 22.21 | 22.408 | 22.1 | 22.3 | 117,823 | -0.27% |
| 2026-10-16 | 22.48 | 22.72 | 22.36 | 22.36 | 161,720 | -0.27% |
| 2026-10-15 | 22.59 | 22.83 | 22.41 | 22.42 | 185,297 | +0.27% |
| 2026-10-14 | 22.12 | 22.405 | 22.02 | 22.36 | 162,456 | +0.40% |
| 2026-10-13 | 22.37 | 22.41 | 21.99 | 22.27 | 134,261 | +0.45% |
| 2026-10-12 | 22.1 | 22.34 | 22.01 | 22.17 | 156,031 | +0.23% |
| 2026-10-09 | 22.57 | 22.585 | 22.07 | 22.12 | 184,074 | -1.63% |
| 2026-10-08 | 22.5 | 22.8 | 22.4 | 22.75 | 201,653 | +1.11% |
| 2026-10-07 | 22.4 | 22.772 | 22.39 | 22.5 | 159,860 | -0.27% |
| 2026-10-06 | 22.69 | 22.78 | 22.4 | 22.56 | 123,912 | -0.09% |
| 2026-10-05 | 22.67 | 22.79 | 22.41 | 22.58 | 160,535 | +0.09% |
| 2026-10-02 | 22.72 | 22.88 | 22.53 | 22.56 | 149,869 | +0.04% |
| 2026-10-01 | 22.47 | 22.6 | 22.036 | 22.55 | 165,954 | +0.18% |
| 2026-09-30 | 22.56 | 22.68 | 22.31 | 22.51 | 236,447 | +0.22% |
| 2026-09-29 | 22.34 | 22.65 | 22.16 | 22.46 | 178,462 | +0.22% |
| 2026-09-28 | 22.12 | 22.46 | 22.12 | 22.41 | 218,164 | +1.27% |
| 2026-09-25 | 22.27 | 22.4 | 22.02 | 22.13 | 155,921 | -0.81% |
| 2026-09-24 | 22.12 | 22.31 | 21.745 | 22.31 | 180,391 | +0.90% |
| 2026-09-23 | 22.09 | 22.15 | 21.72 | 22.11 | 186,981 | +0.14% |
| 2026-09-22 | 21.57 | 22.17 | 21.535 | 22.08 | 235,190 | +2.75% |
| 2026-09-21 | 21.33 | 21.58 | 21.1 | 21.49 | 177,165 | +0.80% |
| 2026-09-18 | 21.31 | 21.48 | 21.1 | 21.32 | 457,299 | -0.33% |
| 2026-09-17 | 21.44 | 21.52 | 21.15 | 21.39 | 138,546 | +0.23% |
| 2026-09-16 | 21.38 | 21.51 | 21.11 | 21.34 | 110,332 | +0.23% |
| 2026-09-15 | 21.33 | 21.415 | 21 | 21.29 | 128,786 | +0.05% |
| 2026-09-14 | 21.31 | 21.605 | 21.27 | 21.28 | 119,197 | -0.09% |
| 2026-09-11 | 21.31 | 21.315 | 21.07 | 21.3 | 134,934 | +0.61% |
| 2026-09-10 | 21.26 | 21.305 | 20.84 | 21.17 | 135,790 | -0.47% |
| 2026-09-09 | 21.17 | 21.34 | 21.095 | 21.27 | 135,094 | +0.00% |
| 2026-09-08 | 21.28 | 21.435 | 21.136 | 21.27 | 204,838 | -0.89% |
| 2026-09-04 | 21.17 | 21.49 | 21.135 | 21.46 | 95,235 | +0.75% |
| 2026-09-03 | 21.23 | 21.37 | 20.89 | 21.3 | 133,292 | +1.00% |
| 2026-09-02 | 21.14 | 21.23 | 21 | 21.09 | 160,361 | +0.00% |
| 2026-09-01 | 21.32 | 21.36 | 21.02 | 21.09 | 101,453 | -1.17% |
| 2026-08-31 | 21.51 | 21.58 | 21.27 | 21.34 | 135,933 | -0.84% |
| 2026-08-28 | 21.57 | 21.87 | 21.31 | 21.52 | 119,981 | +0.23% |
| 2026-08-27 | 21.39 | 21.51 | 21.28 | 21.47 | 144,443 | -0.05% |
| 2026-08-26 | 21.57 | 21.595 | 21.45 | 21.48 | 113,189 | +0.14% |
| 2026-08-25 | 21.44 | 21.5 | 21.22 | 21.45 | 116,775 | -0.33% |
| 2026-08-24 | 21.74 | 21.89 | 21.44 | 21.52 | 168,612 | -0.23% |
| 2026-08-21 | 22.19 | 22.28 | 21.54 | 21.57 | 350,267 | -2.62% |
| 2026-08-20 | 22.21 | 22.515 | 22.01 | 22.15 | 211,537 | -0.89% |
| 2026-08-19 | 22.56 | 22.94 | 22.26 | 22.35 | 227,512 | -0.80% |
| 2026-08-18 | 22.5 | 22.6 | 22.315 | 22.53 | 178,601 | +0.94% |
| 2026-08-17 | 22 | 22.56 | 22 | 22.32 | 243,737 | +1.00% |
| 2026-08-14 | 22.16 | 22.215 | 21.98 | 22.1 | 99,493 | +0.09% |
| 2026-08-13 | 22.12 | 22.22 | 21.83 | 22.08 | 127,801 | +0.55% |
| 2026-08-12 | 22 | 22.251 | 21.79 | 21.96 | 156,955 | -0.77% |
| 2026-08-11 | 22.04 | 22.3 | 22.02 | 22.13 | 125,475 | +0.27% |
| 2026-08-10 | 22.16 | 22.35 | 21.97 | 22.07 | 120,135 | -1.03% |
| 2026-08-07 | 22.23 | 22.5 | 22.13 | 22.3 | 113,261 | +0.41% |
| 2026-08-06 | 22.27 | 22.55 | 22.152 | 22.21 | 122,950 | +0.05% |
| 2026-08-05 | 22.38 | 22.38 | 21.75 | 22.2 | 115,517 | -0.54% |
| 2026-08-04 | 21.91 | 22.4 | 21.81 | 22.32 | 154,341 | +1.13% |
| 2026-08-03 | 21.96 | 22.2 | 21.75 | 22.07 | 192,289 | +1.24% |
| 2026-07-31 | 21.59 | 21.85 | 21.37 | 21.8 | 112,191 | +0.65% |
| 2026-07-30 | 21.82 | 21.82 | 21.435 | 21.66 | 93,150 | -1.14% |
| 2026-07-29 | 21.9 | 22.03 | 21.745 | 21.91 | 124,973 | +0.09% |
| 2026-07-28 | 21.98 | 22.18 | 21.76 | 21.89 | 101,756 | +0.74% |
| 2026-07-27 | 21.65 | 21.85 | 21.65 | 21.73 | 93,304 | +0.70% |
| 2026-07-24 | 21.44 | 21.639 | 21.3 | 21.58 | 113,513 | +1.17% |
| 2026-07-23 | 21.17 | 21.43 | 21 | 21.33 | 130,928 | +0.23% |
| 2026-07-22 | 21.26 | 21.35 | 21.08 | 21.28 | 78,354 | +0.14% |
| 2026-07-21 | 21.22 | 21.31 | 21.042 | 21.25 | 98,339 | -0.38% |
| 2026-07-20 | 21.43 | 21.455 | 21.13 | 21.33 | 96,734 | -0.23% |
| 2026-07-17 | 21.67 | 21.99 | 21.28 | 21.38 | 135,656 | -1.52% |
| 2026-07-16 | 21.34 | 21.75 | 21.325 | 21.71 | 175,333 | +2.55% |
| 2026-07-15 | 21.07 | 21.33 | 21.07 | 21.17 | 110,552 | +0.71% |
| 2026-07-14 | 21.22 | 21.255 | 21.02 | 21.02 | 106,459 | -1.31% |
| 2026-07-13 | 20.81 | 21.44 | 20.8 | 21.3 | 187,559 | +2.16% |
| 2026-07-10 | 20.89 | 21.11 | 20.78 | 20.85 | 140,636 | -0.52% |
| 2026-07-09 | 20.96 | 21.22 | 20.88 | 21.21 | 121,925 | +0.47% |
| 2026-07-08 | 21.16 | 21.28 | 21 | 21.11 | 142,439 | -0.42% |
| 2026-07-07 | 21.52 | 21.6 | 21.15 | 21.2 | 140,117 | -0.14% |
| 2026-07-06 | 21.46 | 21.653 | 21.1 | 21.23 | 175,571 | -1.21% |
| 2026-07-02 | 21.71 | 21.755 | 21.36 | 21.49 | 90,817 | -1.01% |
| 2026-07-01 | 21.35 | 21.92 | 21.3 | 21.71 | 155,577 | +2.16% |
| 2026-06-30 | 21.55 | 21.56 | 21 | 21.25 | 196,142 | -1.89% |
| 2026-06-29 | 21.9 | 21.9 | 21.335 | 21.66 | 170,278 | -1.05% |
| 2026-06-26 | 21.28 | 21.89 | 21.24 | 21.89 | 697,650 | +3.40% |
| 2026-06-25 | 21.26 | 21.305 | 20.96 | 21.17 | 132,022 | -0.28% |
| 2026-06-24 | 21.42 | 21.5 | 20.885 | 21.23 | 305,267 | -0.89% |
| 2026-06-23 | 20.1 | 21.48 | 20.1 | 21.42 | 177,475 | +4.69% |
| 2026-06-22 | 20.04 | 20.6 | 19.99 | 20.46 | 193,742 | +0.64% |
| 2026-06-18 | 20.19 | 20.43 | 20.115 | 20.33 | 319,825 | +1.40% |
| 2026-06-17 | 20.4 | 20.56 | 20 | 20.05 | 132,935 | -2.24% |
| 2026-06-16 | 20.5 | 20.74 | 20.175 | 20.51 | 104,515 | +0.74% |
| 2026-06-15 | 20.68 | 20.847 | 20.36 | 20.36 | 159,432 | -1.88% |
| 2026-06-12 | 20.88 | 21.19 | 20.7 | 20.75 | 140,257 | -0.29% |
| 2026-06-11 | 21 | 21 | 20.745 | 20.81 | 103,917 | -0.34% |
| 2026-06-10 | 20.74 | 20.98 | 20.585 | 20.88 | 96,657 | +1.61% |
| 2026-06-09 | 20.4 | 20.7 | 20.4 | 20.55 | 110,479 | +1.18% |
| 2026-06-08 | 20.59 | 20.675 | 20.31 | 20.31 | 116,279 | -1.36% |
| 2026-06-05 | 20.61 | 20.82 | 20.505 | 20.59 | 94,245 | +0.34% |
| 2026-06-04 | 20.4 | 20.68 | 20.4 | 20.52 | 84,328 | +1.79% |
| 2026-06-03 | 20.59 | 20.59 | 20.14 | 20.16 | 103,555 | -2.75% |
| 2026-06-02 | 20.49 | 20.84 | 20.33 | 20.73 | 96,272 | +0.63% |
| 2026-06-01 | 20.42 | 20.68 | 20.33 | 20.6 | 166,343 | +0.68% |
| 2026-05-29 | 20.41 | 20.5 | 20.28 | 20.46 | 124,898 | -0.39% |
| 2026-05-28 | 20.51 | 20.598 | 20.282 | 20.54 | 107,082 | +0.15% |
| 2026-05-27 | 20.38 | 20.65 | 20.08 | 20.51 | 120,250 | +0.44% |
| 2026-05-26 | 20.28 | 20.48 | 20.19 | 20.42 | 108,071 | +0.69% |
| 2026-05-22 | 20.22 | 20.31 | 19.97 | 20.28 | 135,961 | +1.20% |
| 2026-05-21 | 19.96 | 20.15 | 19.701 | 20.04 | 164,546 | +0.20% |
| 2026-05-20 | 20.05 | 20.23 | 19.96 | 20 | 170,989 | -0.30% |
| 2026-05-19 | 20.33 | 20.5 | 20.04 | 20.06 | 117,590 | -1.62% |
| 2026-05-18 | 19.96 | 20.49 | 19.96 | 20.39 | 105,657 | +1.85% |
| 2026-05-15 | 20.26 | 20.335 | 19.98 | 20.02 | 98,839 | -1.28% |
| 2026-05-14 | 20.29 | 20.48 | 20.165 | 20.28 | 100,508 | +0.45% |
| 2026-05-13 | 20.09 | 20.26 | 19.96 | 20.19 | 144,331 | -0.05% |