Ennis, Inc.EBFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.56 | $19.88 | $19.40 | $19.81 | 257,375 |
| 1/30/2026 | $19.14 | $19.64 | $19.11 | $19.49 | 197,000 |
| 1/29/2026 | $19.07 | $19.26 | $18.87 | $19.15 | 239,517 |
| 1/28/2026 | $19.36 | $19.40 | $18.97 | $18.98 | 169,600 |
| 1/27/2026 | $19.30 | $19.44 | $19.15 | $19.31 | 108,900 |
| 1/26/2026 | $19.41 | $19.41 | $19.10 | $19.24 | 143,800 |
| 1/23/2026 | $19.64 | $19.76 | $19.18 | $19.32 | 150,400 |
| 1/22/2026 | $19.55 | $19.86 | $19.51 | $19.70 | 171,804 |
| 1/21/2026 | $19.11 | $19.56 | $19.11 | $19.55 | 222,137 |
| 1/20/2026 | $19.16 | $19.25 | $19.00 | $19.13 | 148,220 |
| 1/16/2026 | $19.09 | $19.29 | $18.98 | $19.27 | 184,300 |
| 1/15/2026 | $18.88 | $19.27 | $18.80 | $19.18 | 169,700 |
| 1/14/2026 | $18.56 | $19.02 | $18.55 | $18.90 | 325,668 |
| 1/13/2026 | $18.61 | $18.75 | $18.44 | $18.60 | 174,400 |
| 1/12/2026 | $18.40 | $18.71 | $18.20 | $18.63 | 186,200 |
| 1/9/2026 | $18.11 | $18.44 | $18.02 | $18.43 | 195,208 |
| 1/8/2026 | $17.72 | $18.21 | $17.70 | $18.11 | 301,254 |
| 1/7/2026 | $18.25 | $18.25 | $17.86 | $18.08 | 242,603 |
| 1/6/2026 | $18.07 | $18.21 | $17.89 | $18.14 | 181,323 |
| 1/5/2026 | $17.96 | $18.35 | $17.96 | $18.06 | 232,260 |
| 1/2/2026 | $18.01 | $18.18 | $17.78 | $18.00 | 148,619 |
| 12/31/2025 | $18.35 | $18.35 | $18.00 | $18.01 | 143,624 |
| 12/30/2025 | $18.34 | $18.45 | $18.22 | $18.33 | 176,600 |
| 12/29/2025 | $18.29 | $18.46 | $18.22 | $18.44 | 240,417 |
| 12/26/2025 | $18.11 | $18.36 | $18.01 | $18.29 | 225,504 |
| 12/24/2025 | $18.11 | $18.18 | $17.90 | $18.13 | 133,800 |
| 12/23/2025 | $18.12 | $18.31 | $17.45 | $18.08 | 288,009 |
| 12/22/2025 | $18.67 | $19.00 | $17.95 | $18.22 | 332,200 |
| 12/19/2025 | $18.25 | $18.38 | $17.95 | $18.07 | 432,125 |
| 12/18/2025 | $18.14 | $18.47 | $18.14 | $18.41 | 194,244 |
| 12/17/2025 | $18.15 | $18.27 | $17.89 | $18.14 | 205,200 |
| 12/16/2025 | $18.29 | $18.40 | $18.16 | $18.29 | 169,400 |
| 12/15/2025 | $18.35 | $18.47 | $18.25 | $18.34 | 197,024 |
| 12/12/2025 | $18.20 | $18.48 | $18.05 | $18.36 | 206,000 |
| 12/11/2025 | $17.75 | $18.25 | $17.75 | $18.23 | 254,608 |
| 12/10/2025 | $17.72 | $17.99 | $17.56 | $17.79 | 218,989 |
| 12/9/2025 | $17.40 | $17.73 | $17.34 | $17.68 | 219,100 |
| 12/8/2025 | $17.76 | $17.81 | $17.40 | $17.43 | 142,843 |
| 12/5/2025 | $17.69 | $17.91 | $17.63 | $17.79 | 162,446 |
| 12/4/2025 | $17.83 | $17.83 | $17.54 | $17.60 | 167,243 |
| 12/3/2025 | $17.59 | $17.97 | $17.49 | $17.90 | 176,416 |
| 12/2/2025 | $17.58 | $17.63 | $17.33 | $17.60 | 161,937 |
| 12/1/2025 | $17.28 | $17.62 | $17.26 | $17.59 | 219,551 |
| 11/28/2025 | $17.27 | $17.48 | $17.24 | $17.44 | 145,900 |
| 11/26/2025 | $17.28 | $17.39 | $17.22 | $17.26 | 185,130 |
| 11/25/2025 | $16.99 | $17.49 | $16.99 | $17.36 | 233,028 |
| 11/24/2025 | $17.00 | $17.11 | $16.85 | $16.94 | 843,205 |
| 11/21/2025 | $16.83 | $17.10 | $16.78 | $17.07 | 156,100 |
| 11/20/2025 | $16.71 | $16.79 | $16.51 | $16.77 | 181,966 |
| 11/19/2025 | $16.70 | $16.75 | $16.54 | $16.64 | 141,616 |
| 11/18/2025 | $16.37 | $16.74 | $16.37 | $16.63 | 179,334 |
| 11/17/2025 | $16.82 | $16.87 | $16.33 | $16.38 | 240,800 |
| 11/14/2025 | $16.95 | $16.95 | $16.63 | $16.90 | 211,700 |
| 11/13/2025 | $16.76 | $17.02 | $16.75 | $16.98 | 164,500 |
| 11/12/2025 | $17.01 | $17.09 | $16.66 | $16.88 | 148,100 |
| 11/11/2025 | $17.08 | $17.25 | $16.93 | $16.95 | 181,300 |
| 11/10/2025 | $17.00 | $17.16 | $16.90 | $17.02 | 265,400 |
| 11/7/2025 | $16.99 | $17.36 | $16.93 | $16.97 | 253,000 |
| 11/6/2025 | $17.03 | $17.16 | $16.86 | $16.94 | 280,138 |
| 11/5/2025 | $16.96 | $17.27 | $16.94 | $17.15 | 205,435 |
| 11/4/2025 | $17.08 | $17.08 | $16.75 | $16.96 | 253,145 |