Ennis, Inc. Common Stock (EBF)

21.19
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 4:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202620.6521.2220.6321.19134,87721.19
3/02/202620.9821.2420.9621.08149,55221.08
2/27/202620.8721.1920.6621.11217,94621.11
2/26/202621.1821.3220.9121.04182,41621.04
2/25/202621.0821.2720.8321.22177,12821.22
2/24/202620.7921.1520.7921.10124,10821.10
2/23/202620.4620.9520.4220.78213,36320.78
2/20/202620.5320.6120.1120.46198,26620.46
2/19/202620.5620.7020.4520.49150,19920.49
2/18/202620.5220.7320.4320.71134,42120.71
2/17/202620.6520.7120.3820.58169,46720.58
2/13/202620.5020.8020.2720.76123,50320.76
2/12/202620.5320.6520.2020.40129,19020.40
2/11/202620.6720.7520.2920.5296,07020.52
2/10/202620.4820.8020.4220.55149,18420.55
2/09/202620.4120.5420.2020.36119,01820.36
2/06/202620.4520.6520.2320.41181,06420.41
2/05/202620.3020.5320.0920.45206,11220.45
2/04/202619.8120.4019.7920.37215,46420.37
2/03/202619.8519.9019.5119.77179,87419.77
2/02/202619.5619.8819.4019.81257,44419.81
1/30/202619.1419.6419.1119.49196,99519.49
1/29/202619.0719.2518.8719.15239,51619.15
1/28/202619.3619.4018.9718.98169,57718.98
1/27/202619.3019.4419.1519.31108,86319.31
1/26/202619.4119.4119.1019.24143,76319.24
1/23/202619.6419.7619.1819.32150,41619.32
1/22/202619.5519.8619.5019.70171,80419.70
1/21/202619.1119.5619.1119.55222,13719.55
1/20/202619.1619.2519.0019.13148,22019.13
1/16/202619.0919.2918.9819.27184,27219.27
1/15/202618.8819.2718.8019.18169,66419.18
1/14/202618.5619.0218.5518.90325,66818.90
1/13/202618.6118.7518.4418.60174,39318.60
1/12/202618.4018.7118.2018.63186,18018.63
1/09/202618.1118.4418.0218.43195,20818.43
1/08/202617.7218.2117.7018.11301,25418.11
1/07/202618.2518.2517.8618.08240,59817.83
1/06/202618.0718.2117.8918.14181,26717.89
1/05/202617.9618.3517.9618.06232,16017.81
1/02/202618.0118.1817.7818.00148,61917.75
12/31/202518.3518.3518.0018.01143,62417.76
12/30/202518.3418.4518.2218.33176,58818.08
12/29/202518.2918.4618.2218.44240,41718.18
12/26/202518.1118.3618.0018.29225,50418.04
12/24/202518.1118.1817.9018.13133,77717.88
12/23/202518.1218.3117.4518.08287,99317.83
12/22/202518.6719.0017.9518.22332,16917.97
12/19/202518.2518.3817.9518.07432,12517.82
12/18/202518.1418.4718.1418.41194,24418.16
12/17/202518.1518.2717.8918.14205,17417.89
12/16/202518.2918.3918.1618.29169,39318.04
12/15/202518.3518.4718.2518.34197,02418.09
12/12/202518.2018.4818.0518.36205,98118.11
12/11/202517.7518.2517.7518.23254,60817.98
12/10/202517.7217.9917.5517.79218,98917.54
12/09/202517.4017.7317.3417.68219,06417.44
12/08/202517.7617.8117.3917.43142,07817.19
12/05/202517.6917.9117.6317.79162,44617.54
12/04/202517.8317.8317.5417.60167,24317.36