Ennis, Inc. Common Stock (EBF)

20.95
+0.07 (0.34%)
NYSE · Last Trade: May 1st, 11:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202620.6320.9420.3520.88227,26220.88
4/29/202620.5820.7520.5120.60130,45520.60
4/28/202620.6520.7820.4420.66125,37720.66
4/27/202620.3820.4720.2520.40130,40420.40
4/24/202620.5220.8320.1820.33174,92520.33
4/23/202620.4320.8420.2920.59187,86220.59
4/22/202619.8020.3319.8020.33216,69220.33
4/21/202619.8020.1519.7019.79223,72519.79
4/20/202621.0421.2219.5519.76409,89919.76
4/17/202621.4521.8021.3521.67247,39121.67
4/16/202621.2921.4821.2721.3199,82621.31
4/15/202621.7221.7221.1221.40167,49921.40
4/14/202621.9221.9221.7621.77147,29321.77
4/13/202621.9422.0521.8022.03128,95522.03
4/10/202622.3022.3522.0022.2495,01421.99
4/09/202621.9922.3621.9622.36135,43122.11
4/08/202621.9822.1821.9122.12143,70021.87
4/07/202621.7921.8621.6521.7277,85621.48
4/06/202621.6021.7921.5621.7775,53921.53
4/02/202621.6321.8921.4521.6988,56421.45
4/01/202621.5021.7621.2921.63119,11121.39
3/31/202621.9021.9521.3021.42197,73021.18
3/30/202621.5021.8721.3621.75208,25121.51
3/27/202621.3021.4121.2621.32105,40821.08
3/26/202621.2721.5021.2521.44129,48421.20
3/25/202621.4921.4921.0321.3697,43221.12
3/24/202620.9521.5220.9421.38134,98921.14
3/23/202620.7321.2520.6921.12177,04520.88
3/20/202620.5620.5620.2720.44711,48820.21
3/19/202620.3920.5920.2120.45184,02120.22
3/18/202620.8720.9120.4220.44172,72220.21
3/17/202621.0921.3220.8420.90181,27420.67
3/16/202621.2521.3120.9921.14140,28920.90
3/13/202621.2621.3421.0321.15130,21820.91
3/12/202621.1021.4421.0921.26141,93621.02
3/11/202621.0321.2720.9921.2288,71220.98
3/10/202621.0821.3820.9921.03125,71220.79
3/09/202621.0921.2720.7821.16176,02820.92
3/06/202621.0421.3520.8321.31191,82121.07
3/05/202621.2721.3221.1521.21120,78120.97
3/04/202621.1421.6020.9421.47167,99021.23
3/03/202620.6521.2220.6321.19134,87720.95
3/02/202620.9821.2420.9621.08149,55220.84
2/27/202620.8721.1920.6621.11217,94620.87
2/26/202621.1821.3220.9121.04182,41620.80
2/25/202621.0821.2720.8321.22177,12820.98
2/24/202620.7921.1520.7921.10124,10820.86
2/23/202620.4620.9520.4220.78213,36320.55
2/20/202620.5320.6120.1120.46198,26620.23
2/19/202620.5620.7020.4520.49150,19920.26
2/18/202620.5220.7320.4320.71134,42120.48
2/17/202620.6520.7120.3820.58169,46720.35
2/13/202620.5020.8020.2720.76123,50320.53
2/12/202620.5320.6520.2020.40129,19020.17
2/11/202620.6720.7520.2920.5296,07020.29
2/10/202620.4820.8020.4220.55149,18420.32
2/09/202620.4120.5420.2020.36119,01820.13
2/06/202620.4520.6520.2320.41181,06420.18
2/05/202620.3020.5320.0920.45206,11220.22
2/04/202619.8120.4019.7920.37215,46420.14
2/03/202619.8519.9019.5119.77179,87419.55
2/02/202619.5619.8819.4019.81257,44419.59