Dark

EBF
Ennis, Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:50 PM EDT

21.31USD-0.374%(-0.08)457,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.39)0

After-hours

Sep 17, 2026 4:10:30 PM EDT

21.39USD+0.094%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	21.3100	21.4799	21.1000	21.3200	-0.327%	457,299	0.000%
2026-09-17	21.4400	21.5200	21.1500	21.3900	+0.234%	138,547	-0.327%
2026-09-16	21.3800	21.5100	21.1101	21.3400	+0.235%	110,333	-0.094%
2026-09-15	21.3300	21.4150	21.0000	21.2900	+0.047%	128,786	+0.141%
2026-09-14	21.3100	21.6050	21.2700	21.2800	-0.094%	119,198	+0.188%
2026-09-11	21.3100	21.3150	21.0700	21.3000	+0.614%	134,935	+0.094%
2026-09-10	21.2600	21.3050	20.8400	21.1700	-0.470%	135,790	+0.709%
2026-09-09	21.1700	21.3400	21.0950	21.2700	0.000%	135,094	+0.235%
2026-09-08	21.2800	21.4350	21.1360	21.2700	-0.885%	204,839	+0.235%
2026-09-04	21.1700	21.4900	21.1350	21.4600	+0.751%	95,236	-0.652%
2026-09-03	21.2300	21.3699	20.8900	21.3000	+0.996%	133,293	+0.094%
2026-09-02	21.1400	21.2300	21.0000	21.0900	0.000%	160,362	+1.091%
2026-09-01	21.3200	21.3600	21.0200	21.0900	-1.172%	101,454	+1.091%
2026-08-31	21.5100	21.5800	21.2700	21.3400	-0.836%	135,933	-0.094%
2026-08-28	21.5700	21.8700	21.3100	21.5200	+0.233%	119,981	-0.929%
2026-08-27	21.3900	21.5100	21.2800	21.4700	-0.047%	144,444	-0.699%
2026-08-26	21.5700	21.5950	21.4500	21.4800	+0.140%	113,189	-0.745%
2026-08-25	21.4400	21.5000	21.2200	21.4500	-0.325%	116,776	-0.606%
2026-08-24	21.7400	21.8899	21.4401	21.5200	-0.232%	168,612	-0.929%
2026-08-21	22.1900	22.2800	21.5400	21.5700	-2.619%	350,268	-1.159%
2026-08-20	22.2100	22.5150	22.0100	22.1500	-0.895%	211,537	-3.747%
2026-08-19	22.5600	22.9400	22.2600	22.3500	-0.799%	227,512	-4.609%
2026-08-18	22.5000	22.6000	22.3150	22.5300	+0.941%	178,601	-5.371%
2026-08-17	22.0000	22.5600	22.0000	22.3200	+0.995%	243,738	-4.480%
2026-08-14	22.1600	22.2150	21.9800	22.1000	+0.091%	99,494	-3.529%
2026-08-13	22.1200	22.2200	21.8300	22.0800	+0.546%	127,802	-3.442%
2026-08-12	22.0000	22.2505	21.7900	21.9600	-0.768%	156,956	-2.914%
2026-08-11	22.0400	22.3000	22.0200	22.1300	+0.272%	125,476	-3.660%
2026-08-10	22.1600	22.3500	21.9700	22.0700	-1.031%	120,136	-3.398%
2026-08-07	22.2300	22.5000	22.1300	22.3000	+0.405%	113,262	-4.395%
2026-08-06	22.2700	22.5500	22.1524	22.2100	+0.045%	122,950	-4.007%
2026-08-05	22.3800	22.3800	21.7500	22.2000	-0.538%	115,517	-3.964%
2026-08-04	21.9100	22.3999	21.8100	22.3200	+1.133%	154,342	-4.480%
2026-08-03	21.9600	22.2000	21.7501	22.0700	+1.239%	192,290	-3.398%
2026-07-31	21.5900	21.8500	21.3700	21.8000	+0.646%	112,192	-2.202%
2026-07-30	21.8200	21.8200	21.4350	21.6600	-1.141%	93,150	-1.570%
2026-07-29	21.9000	22.0300	21.7450	21.9100	+0.091%	124,973	-2.693%
2026-07-28	21.9800	22.1800	21.7600	21.8900	+0.736%	101,756	-2.604%
2026-07-27	21.6500	21.8500	21.6500	21.7300	+0.695%	93,304	-1.887%
2026-07-24	21.4400	21.6389	21.3000	21.5800	+1.172%	113,513	-1.205%
2026-07-23	21.1700	21.4300	21.0000	21.3300	+0.235%	130,928	-0.047%
2026-07-22	21.2600	21.3500	21.0800	21.2800	+0.141%	78,354	+0.188%
2026-07-21	21.2200	21.3100	21.0417	21.2500	-0.375%	98,339	+0.329%
2026-07-20	21.4300	21.4550	21.1301	21.3300	-0.234%	96,735	-0.047%
2026-07-17	21.6700	21.9900	21.2800	21.3800	-1.520%	135,657	-0.281%
2026-07-16	21.3400	21.7500	21.3250	21.7100	+2.551%	175,334	-1.796%
2026-07-15	21.0700	21.3300	21.0700	21.1700	+0.714%	110,552	+0.709%
2026-07-14	21.2200	21.2550	21.0200	21.0200	-1.315%	106,459	+1.427%
2026-07-13	20.8100	21.4400	20.8000	21.3000	+2.158%	187,560	+0.094%
2026-07-10	20.8900	21.1100	20.7800	20.8500	-1.697%	140,637	+2.254%
2026-07-09	20.9600	21.2200	20.8800	21.2100	+0.474%	121,925	+0.519%
2026-07-08	21.1600	21.2800	21.0000	21.1100	-0.425%	142,440	+0.995%
2026-07-07	21.5200	21.6000	21.1500	21.2000	-0.141%	140,117	+0.566%
2026-07-06	21.4600	21.6530	21.1000	21.2300	-1.210%	175,572	+0.424%
2026-07-02	21.7100	21.7550	21.3600	21.4900	-1.013%	90,817	-0.791%
2026-07-01	21.3500	21.9200	21.3000	21.7100	+2.165%	155,577	-1.796%
2026-06-30	21.5500	21.5600	21.0000	21.2500	-1.893%	196,142	+0.329%
2026-06-29	21.9000	21.9000	21.3350	21.6600	-1.051%	170,278	-1.570%
2026-06-26	21.2800	21.8900	21.2400	21.8900	+3.401%	697,650	-2.604%
2026-06-25	21.2600	21.3050	20.9600	21.1700	-0.283%	132,023	+0.709%
2026-06-24	21.4200	21.5000	20.8850	21.2300	-0.887%	305,268	+0.424%
2026-06-23	20.1000	21.4800	20.1000	21.4200	+4.692%	177,476	-0.467%
2026-06-22	20.0400	20.6000	19.9900	20.4600	+0.639%	193,743	+4.203%
2026-06-18	20.1900	20.4300	20.1150	20.3300	+1.397%	319,825	+4.870%
2026-06-17	20.4000	20.5600	20.0000	20.0500	-2.243%	132,936	+6.334%
2026-06-16	20.5000	20.7400	20.1750	20.5100	+0.737%	104,515	+3.949%
2026-06-15	20.6800	20.8470	20.3600	20.3600	-1.880%	159,433	+4.715%
2026-06-12	20.8800	21.1900	20.7000	20.7500	-0.288%	140,257	+2.747%
2026-06-11	21.0000	21.0000	20.7450	20.8100	-0.335%	103,918	+2.451%
2026-06-10	20.7400	20.9800	20.5850	20.8800	+1.606%	96,658	+2.107%
2026-06-09	20.4000	20.7000	20.4000	20.5500	+1.182%	110,479	+3.747%
2026-06-08	20.5900	20.6750	20.3100	20.3100	-1.360%	116,279	+4.973%
2026-06-05	20.6100	20.8200	20.5050	20.5900	+0.341%	94,246	+3.545%
2026-06-04	20.4000	20.6800	20.4000	20.5200	+1.786%	84,328	+3.899%
2026-06-03	20.5900	20.5900	20.1400	20.1600	-2.750%	103,556	+5.754%
2026-06-02	20.4900	20.8400	20.3301	20.7300	+0.631%	96,273	+2.846%
2026-06-01	20.4200	20.6800	20.3300	20.6000	+0.684%	166,343	+3.495%
2026-05-29	20.4100	20.5000	20.2801	20.4600	-0.389%	124,898	+4.203%
2026-05-28	20.5100	20.5982	20.2820	20.5400	+0.146%	107,082	+3.797%
2026-05-27	20.3800	20.6500	20.0800	20.5100	+0.441%	120,250	+3.949%
2026-05-26	20.2800	20.4800	20.1900	20.4200	+0.690%	108,072	+4.407%
2026-05-22	20.2200	20.3100	19.9700	20.2800	+1.198%	135,961	+5.128%
2026-05-21	19.9600	20.1500	19.7014	20.0400	+0.200%	164,547	+6.387%
2026-05-20	20.0500	20.2299	19.9600	20.0000	-0.299%	170,989	+6.600%
2026-05-19	20.3300	20.5000	20.0400	20.0600	-1.618%	117,590	+6.281%
2026-05-18	19.9600	20.4900	19.9600	20.3900	+1.848%	105,658	+4.561%
2026-05-15	20.2600	20.3350	19.9800	20.0200	-1.282%	98,839	+6.494%
2026-05-14	20.2900	20.4800	20.1650	20.2800	+0.446%	100,508	+5.128%
2026-05-13	20.0900	20.2600	19.9600	20.1900	-0.050%	144,331	+5.597%
2026-05-12	20.4100	20.4100	20.1200	20.2000	-0.591%	107,508	+5.545%
2026-05-11	20.6800	20.6800	20.2400	20.3200	-1.693%	129,498	+4.921%
2026-05-08	20.5100	20.7500	20.5000	20.6700	-0.577%	88,687	+3.145%
2026-05-07	20.3500	20.7900	20.3200	20.7900	+2.162%	149,589	+2.549%
2026-05-06	20.6700	20.6700	20.1300	20.3500	-0.973%	145,258	+4.767%
2026-05-05	20.5300	20.8900	20.3100	20.5500	+0.244%	136,060	+3.747%
2026-05-04	20.9300	21.0799	19.9800	20.5000	-2.936%	608,580	+4.000%
2026-05-01	20.9000	21.1351	20.7350	21.1200	+1.149%	146,022	+0.947%
2026-04-30	20.6300	20.9400	20.3500	20.8800	+1.359%	227,262	+2.107%
2026-04-29	20.5800	20.7500	20.5100	20.6000	-0.290%	130,455	+3.495%
2026-04-28	20.6500	20.7800	20.4363	20.6600	+1.275%	125,378	+3.195%
2026-04-27	20.3800	20.4700	20.2500	20.4000	+0.344%	130,401	+4.510%
2026-04-24	20.5200	20.8300	20.1800	20.3300	-1.263%	174,925	+4.870%
2026-04-23	20.4300	20.8400	20.2900	20.5900	+1.279%	187,863	+3.545%
2026-04-22	19.8000	20.3300	19.8000	20.3300	+2.729%	216,692	+4.870%
2026-04-21	19.8000	20.1500	19.7000	19.7900	+0.152%	223,726	+7.731%
2026-04-20	21.0400	21.2200	19.5500	19.7600	-8.814%	409,899	+7.895%
2026-04-17	21.4500	21.8000	21.3496	21.6700	+1.689%	247,391	-1.615%
2026-04-16	21.2900	21.4800	21.2750	21.3100	-0.421%	99,826	+0.047%
2026-04-15	21.7200	21.7200	21.1200	21.4000	-1.700%	167,498	-0.374%
2026-04-14	21.9200	21.9200	21.7600	21.7700	-1.180%	147,293	-2.067%
2026-04-13	21.9400	22.0550	21.8050	22.0300	-0.944%	128,955	-3.223%
2026-04-10	22.3000	22.3500	22.0000	22.2400	-0.537%	95,014	-4.137%
2026-04-09	21.9900	22.3600	21.9600	22.3600	+1.085%	135,431	-4.651%
2026-04-08	21.9800	22.1750	21.9050	22.1200	+1.842%	143,700	-3.617%
2026-04-07	21.7900	21.8600	21.6500	21.7200	-0.230%	77,956	-1.842%
2026-04-06	21.6000	21.7934	21.5600	21.7700	+0.369%	75,539	-2.067%
2026-04-02	21.6300	21.8950	21.4450	21.6900	+0.277%	88,564	-1.706%
2026-04-01	21.5000	21.7600	21.2900	21.6300	+0.980%	119,111	-1.433%
2026-03-31	21.9000	21.9500	21.3000	21.4200	-1.517%	198,096	-0.467%
2026-03-30	21.5000	21.8700	21.3600	21.7500	+2.017%	208,251	-1.977%
2026-03-27	21.3000	21.4100	21.2600	21.3200	-0.560%	105,408	0.000%
2026-03-26	21.2700	21.5000	21.2550	21.4400	+0.375%	129,484	-0.560%
2026-03-25	21.4900	21.4900	21.0300	21.3600	-0.094%	97,432	-0.187%
2026-03-24	20.9500	21.5200	20.9400	21.3800	+1.231%	134,989	-0.281%
2026-03-23	20.7300	21.2500	20.6900	21.1200	+3.327%	177,755	+0.947%
2026-03-20	20.5600	20.5600	20.2650	20.4400	-0.049%	711,483	+4.305%
2026-03-19	20.3900	20.5900	20.2100	20.4500	+0.049%	184,021	+4.254%
2026-03-18	20.8700	20.9150	20.4200	20.4400	-2.201%	172,722	+4.305%
2026-03-17	21.0900	21.3200	20.8400	20.9000	-1.135%	181,274	+2.010%
2026-03-16	21.2500	21.3100	20.9900	21.1400	-0.047%	140,287	+0.851%
2026-03-13	21.2600	21.3350	21.0300	21.1500	-0.517%	130,218	+0.804%
2026-03-12	21.1000	21.4400	21.0857	21.2600	+0.189%	141,936	+0.282%
2026-03-11	21.0300	21.2650	20.9900	21.2200	+0.903%	88,712	+0.471%
2026-03-10	21.0800	21.3800	20.9900	21.0300	-0.614%	125,712	+1.379%
2026-03-09	21.0900	21.2700	20.7800	21.1600	-0.704%	176,028	+0.756%
2026-03-06	21.0400	21.3500	20.8300	21.3100	+0.471%	191,821	+0.047%
2026-03-05	21.2700	21.3200	21.1500	21.2100	-1.211%	120,781	+0.519%
2026-03-04	21.1400	21.6000	20.9400	21.4700	+1.321%	167,990	-0.699%
2026-03-03	20.6500	21.2200	20.6300	21.1900	+0.522%	134,877	+0.613%
2026-03-02	20.9800	21.2400	20.9600	21.0800	-0.142%	149,552	+1.139%
2026-02-27	20.8700	21.1900	20.6650	21.1100	+0.333%	217,946	+0.995%
2026-02-26	21.1800	21.3200	20.9150	21.0400	-0.848%	182,099	+1.331%
2026-02-25	21.0800	21.2700	20.8300	21.2200	+0.569%	177,153	+0.471%
2026-02-24	20.7900	21.1500	20.7850	21.1000	+1.540%	124,108	+1.043%
2026-02-23	20.4600	20.9500	20.4200	20.7800	+1.564%	213,363	+2.599%
2026-02-20	20.5300	20.6150	20.1100	20.4600	-0.146%	198,266	+4.203%
2026-02-19	20.5600	20.7000	20.4500	20.4900	-1.062%	150,199	+4.051%
2026-02-18	20.5200	20.7300	20.4301	20.7100	+0.632%	134,421	+2.945%
2026-02-17	20.6500	20.7150	20.3800	20.5800	-0.867%	169,467	+3.596%
2026-02-13	20.5000	20.8050	20.2663	20.7600	+1.765%	123,503	+2.697%
2026-02-12	20.5300	20.6500	20.2050	20.4000	-0.585%	129,190	+4.510%
2026-02-11	20.6700	20.7500	20.2900	20.5200	-0.146%	96,070	+3.899%
2026-02-10	20.4800	20.8000	20.4200	20.5500	+0.933%	149,198	+3.747%
2026-02-09	20.4100	20.5400	20.2000	20.3600	-0.245%	119,018	+4.715%
2026-02-06	20.4500	20.6500	20.2300	20.4100	-0.196%	181,064	+4.459%
2026-02-05	20.3000	20.5300	20.0900	20.4500	+0.393%	206,111	+4.254%
2026-02-04	19.8100	20.4000	19.7850	20.3700	+3.035%	215,464	+4.664%
2026-02-03	19.8500	19.9000	19.5100	19.7700	-0.202%	179,875	+7.840%
2026-02-02	19.5600	19.8800	19.4000	19.8100	+1.642%	257,444	+7.622%
2026-01-30	19.1400	19.6399	19.1100	19.4900	+1.775%	196,995	+9.389%
2026-01-29	19.0700	19.2550	18.8700	19.1500	+0.896%	239,517	+11.332%
2026-01-28	19.3600	19.4000	18.9700	18.9800	-1.709%	169,577	+12.329%
2026-01-27	19.3000	19.4368	19.1510	19.3100	+0.364%	108,864	+10.409%
2026-01-26	19.4100	19.4100	19.1000	19.2400	-0.414%	143,561	+10.811%
2026-01-23	19.6400	19.7600	19.1800	19.3200	-1.929%	150,416	+10.352%
2026-01-22	19.5500	19.8550	19.5050	19.7000	+0.767%	171,695	+8.223%
2026-01-21	19.1100	19.5600	19.1100	19.5500	+2.196%	222,137	+9.054%
2026-01-20	19.1600	19.2499	19.0000	19.1300	-0.727%	148,220	+11.448%
2026-01-16	19.0900	19.2900	18.9800	19.2700	+0.469%	184,272	+10.638%
2026-01-15	18.8800	19.2750	18.8000	19.1800	+1.481%	169,674	+11.157%
2026-01-14	18.5600	19.0200	18.5500	18.9000	+1.613%	325,668	+12.804%
2026-01-13	18.6100	18.7480	18.4400	18.6000	-0.161%	174,386	+14.624%
2026-01-12	18.4000	18.7100	18.2000	18.6300	+1.085%	186,180	+14.439%
2026-01-09	18.1100	18.4400	18.0200	18.4300	+1.767%	194,432	+15.681%
2026-01-08	17.7200	18.2100	17.7000	18.1100	+0.166%	301,254	+17.725%
2026-01-07	18.2500	18.2500	17.8600	18.0800	-0.331%	242,603	+17.920%
2026-01-06	18.0700	18.2100	17.8900	18.1400	+0.443%	181,323	+17.530%
2026-01-05	17.9600	18.3500	17.9600	18.0600	+0.333%	232,260	+18.051%
2026-01-02	18.0100	18.1800	17.7800	18.0000	-0.056%	148,619	+18.444%
2025-12-31	18.3500	18.3500	18.0000	18.0100	-1.746%	143,624	+18.379%
2025-12-30	18.3400	18.4550	18.2200	18.3300	-0.597%	176,588	+16.312%
2025-12-29	18.2900	18.4600	18.2200	18.4400	+0.820%	240,417	+15.618%
2025-12-26	18.1100	18.3600	18.0050	18.2900	+0.883%	225,504	+16.566%
2025-12-24	18.1100	18.1850	17.9000	18.1300	+0.277%	133,777	+17.595%
2025-12-23	18.1200	18.3100	17.4500	18.0800	-0.768%	288,009	+17.920%
2025-12-22	18.6700	19.0000	17.9500	18.2200	+0.830%	332,169	+17.014%
2025-12-19	18.2500	18.3799	17.9500	18.0700	-1.847%	432,125	+17.986%
2025-12-18	18.1400	18.4700	18.1400	18.4100	+1.488%	194,244	+15.807%
2025-12-17	18.1500	18.2660	17.8900	18.1400	-0.820%	205,176	+17.530%
2025-12-16	18.2900	18.3950	18.1600	18.2900	-0.273%	169,394	+16.566%
2025-12-15	18.3500	18.4699	18.2500	18.3400	-0.109%	197,024	+16.249%
2025-12-12	18.2000	18.4800	18.0500	18.3600	+0.713%	205,981	+16.122%
2025-12-11	17.7500	18.2500	17.7500	18.2300	+2.473%	254,498	+16.950%
2025-12-10	17.7200	17.9900	17.5550	17.7900	+0.622%	218,989	+19.843%
2025-12-09	17.4000	17.7300	17.3435	17.6800	+1.434%	219,064	+20.588%
2025-12-08	17.7600	17.8100	17.3950	17.4300	-2.024%	142,843	+22.318%
2025-12-05	17.6900	17.9099	17.6250	17.7900	+1.080%	162,446	+19.843%
2025-12-04	17.8300	17.8300	17.5447	17.6000	-1.676%	167,243	+21.136%
2025-12-03	17.5900	17.9700	17.4900	17.9000	+1.705%	176,416	+19.106%
2025-12-02	17.5800	17.6300	17.3330	17.6000	+0.057%	161,937	+21.136%
2025-12-01	17.2800	17.6200	17.2600	17.5900	+0.860%	219,551	+21.205%
2025-11-28	17.2700	17.4800	17.2380	17.4400	+1.043%	145,883	+22.248%
2025-11-26	17.2800	17.3900	17.2200	17.2600	-0.576%	185,130	+23.523%
2025-11-25	16.9900	17.4900	16.9900	17.3600	+2.479%	233,028	+22.811%
2025-11-24	17.0000	17.1100	16.8500	16.9400	-0.762%	843,205	+25.856%
2025-11-21	16.8300	17.1000	16.7800	17.0700	+1.789%	156,069	+24.897%
2025-11-20	16.7100	16.7900	16.5100	16.7700	+0.781%	181,966	+27.132%
2025-11-19	16.7000	16.7500	16.5436	16.6400	+0.060%	141,616	+28.125%
2025-11-18	16.3700	16.7400	16.3698	16.6300	+1.526%	179,334	+28.202%
2025-11-17	16.8200	16.8700	16.3300	16.3800	-3.077%	240,761	+30.159%
2025-11-14	16.9500	16.9500	16.6300	16.9000	-0.471%	211,678	+26.154%
2025-11-13	16.7600	17.0200	16.7500	16.9800	+0.592%	164,474	+25.559%
2025-11-12	17.0100	17.0850	16.6601	16.8800	-0.413%	148,084	+26.303%
2025-11-11	17.0800	17.2500	16.9300	16.9500	-0.411%	181,287	+25.782%
2025-11-10	17.0000	17.1600	16.8950	17.0200	+0.295%	265,380	+25.264%
2025-11-07	16.9900	17.3600	16.9300	16.9700	+0.177%	252,995	+25.633%
2025-11-06	17.0300	17.1550	16.8600	16.9400	-1.224%	280,138	+25.856%
2025-11-05	16.9600	17.2699	16.9371	17.1500	+1.120%	205,435	+24.315%
2025-11-04	17.0800	17.0800	16.7500	16.9600	-0.177%	253,145	+25.708%
2025-11-03	16.4100	17.4500	16.3700	16.9900	+3.598%	636,515	+25.486%
2025-10-31	16.5200	16.5700	16.3400	16.4000	-0.906%	209,422	+30.000%
2025-10-30	16.4500	16.5900	16.3000	16.5500	+0.242%	286,764	+28.822%
2025-10-29	16.6600	16.8200	16.4050	16.5100	-1.138%	247,142	+29.134%
2025-10-28	16.5700	16.7800	16.4700	16.7000	+0.785%	192,093	+27.665%
2025-10-27	17.0000	17.0200	16.5700	16.5700	-2.242%	217,490	+28.666%
2025-10-24	17.1000	17.1400	16.7800	16.9500	-0.118%	156,990	+25.782%
2025-10-23	17.0900	17.1300	16.9700	16.9700	-0.411%	153,238	+25.633%
2025-10-22	16.8800	17.1450	16.8800	17.0400	+1.008%	255,556	+25.117%
2025-10-21	17.2100	17.2400	16.8300	16.8700	-1.862%	236,519	+26.378%
2025-10-20	17.2700	17.4600	16.9700	17.1900	-0.058%	249,430	+24.026%
2025-10-17	17.3900	17.6150	17.1700	17.2000	-1.263%	212,106	+23.953%
2025-10-16	17.5000	17.5372	17.3600	17.4200	-0.172%	217,460	+22.388%
2025-10-15	17.5600	17.8600	17.4000	17.4500	-0.683%	197,256	+22.178%
2025-10-14	17.1900	17.6500	17.1900	17.5700	+1.326%	219,444	+21.343%
2025-10-13	17.1300	17.4200	17.1001	17.3400	+1.880%	198,098	+22.953%
2025-10-10	17.3100	17.4400	17.0100	17.0200	-2.798%	209,230	+25.264%
2025-10-09	17.5700	17.7660	17.5100	17.5100	-0.849%	189,632	+21.759%
2025-10-08	17.5000	17.7300	17.4100	17.6600	+1.030%	196,080	+20.725%
2025-10-07	17.7000	17.8400	17.4000	17.4800	-1.187%	209,866	+21.968%
2025-10-06	18.1600	18.2750	17.6900	17.6900	-2.588%	209,065	+20.520%
2025-10-03	18.0400	18.3800	18.0400	18.1600	+0.387%	117,135	+17.401%
2025-10-02	18.2800	18.3100	18.0300	18.0900	-1.039%	127,889	+17.855%
2025-10-01	18.2800	18.4000	18.1600	18.2800	0.000%	171,976	+16.630%
2025-09-30	18.0800	18.3000	18.0600	18.2800	+0.939%	146,285	+16.630%
2025-09-29	18.3900	18.4050	18.0700	18.1100	-1.362%	92,599	+17.725%
2025-09-26	18.2300	18.3999	18.1350	18.3600	+1.213%	125,507	+16.122%
2025-09-25	18.2900	18.3750	18.0750	18.1400	-0.983%	94,353	+17.530%
2025-09-24	18.1600	18.4200	18.1600	18.3200	+0.439%	107,733	+16.376%
2025-09-23	18.5900	18.6900	18.1500	18.2400	-1.883%	162,380	+16.886%
2025-09-22	18.6800	18.7000	18.3300	18.5900	+2.481%	139,907	+14.685%
2025-09-19	18.3100	18.3500	18.0400	18.1400	-0.874%	395,939	+17.530%
2025-09-18	18.0600	18.3400	18.0200	18.3000	+0.938%	117,094	+16.503%
2025-09-17	18.1600	18.5600	17.9900	18.1300	-0.220%	123,968	+17.595%
2025-09-16	17.9900	18.1800	17.9700	18.1700	+0.609%	99,298	+17.336%
2025-09-15	18.0400	18.1296	17.9800	18.0600	+0.445%	90,566	+18.051%
2025-09-12	18.2700	18.2900	17.9500	17.9800	-2.123%	73,827	+18.576%
2025-09-11	17.9600	18.4100	17.9300	18.3700	+2.226%	125,770	+16.059%
2025-09-10	18.0200	18.1200	17.8000	17.9700	-0.608%	138,118	+18.642%
2025-09-09	18.4600	18.4600	18.0100	18.0800	-1.952%	121,823	+17.920%
2025-09-08	18.4700	18.4800	18.3100	18.4400	-0.216%	106,868	+15.618%
2025-09-05	18.6000	18.7399	18.3100	18.4800	-0.699%	113,234	+15.368%
2025-09-04	18.2600	18.6300	18.2055	18.6100	+2.309%	123,070	+14.562%
2025-09-03	18.1700	18.3100	18.1000	18.1900	-0.274%	155,527	+17.207%
2025-09-02	18.1900	18.3000	18.1000	18.2400	-0.164%	116,718	+16.886%
2025-08-29	18.4500	18.4500	18.1800	18.2700	-0.760%	135,106	+16.694%
2025-08-28	18.5800	18.5800	18.2700	18.4100	-0.540%	66,464	+15.807%
2025-08-27	18.4400	18.5300	18.3456	18.5100	+0.380%	83,646	+15.181%
2025-08-26	18.4700	18.6500	18.3850	18.4400	-0.162%	81,108	+15.618%
2025-08-25	18.5700	18.6650	18.4300	18.4700	-1.230%	129,856	+15.430%
2025-08-22	18.1600	18.7100	18.1000	18.7000	+3.544%	160,165	+14.011%
2025-08-21	17.9700	18.1150	17.9700	18.0600	+0.222%	93,942	+18.051%
2025-08-20	18.2800	18.4100	18.0200	18.0200	-1.260%	104,156	+18.313%
2025-08-19	18.0500	18.2900	18.0400	18.2500	+1.220%	106,668	+16.822%
2025-08-18	18.0600	18.2400	17.9600	18.0300	-0.166%	109,981	+18.247%
2025-08-15	18.2800	18.3200	17.9700	18.0600	-0.933%	107,524	+18.051%
2025-08-14	18.4500	18.4500	18.2200	18.2300	-1.937%	117,863	+16.950%
2025-08-13	18.3200	18.6500	18.2800	18.5900	+1.253%	217,337	+14.685%
2025-08-12	17.9900	18.4150	17.9400	18.3600	+2.057%	173,659	+16.122%
2025-08-11	18.1600	18.2500	17.8600	17.9900	-0.936%	140,483	+18.510%
2025-08-08	18.0800	18.2400	17.9900	18.1600	+1.001%	189,074	+17.401%
2025-08-07	18.1800	18.3000	17.9600	17.9800	-0.663%	138,983	+18.576%
2025-08-06	18.0300	18.1800	17.9776	18.1000	0.000%	134,114	+17.790%
2025-08-05	17.8200	18.1400	17.7400	18.1000	+1.230%	143,371	+17.790%
2025-08-04	17.5500	17.9950	17.5500	17.8800	+1.764%	228,038	+19.239%
2025-08-01	17.7500	17.8600	17.5400	17.5700	-1.292%	311,653	+21.343%
2025-07-31	17.7000	17.9400	17.5950	17.8000	-0.168%	227,154	+19.775%
2025-07-30	18.5000	18.5100	17.7400	17.8300	-1.164%	216,803	+19.574%
2025-07-29	18.1500	18.1500	17.9700	18.0400	-0.387%	104,922	+18.182%
2025-07-28	17.9900	18.1750	17.9800	18.1100	+0.891%	108,496	+17.725%
2025-07-25	18.1000	18.1500	17.9300	17.9500	-0.499%	130,202	+18.774%
2025-07-24	18.1400	18.2245	17.9690	18.0400	-0.988%	114,897	+18.182%
2025-07-23	18.0900	18.2200	18.0350	18.2200	+1.110%	149,365	+17.014%
2025-07-22	17.7800	18.1250	17.6600	18.0200	+1.521%	160,253	+18.313%
2025-07-21	17.8000	17.9850	17.7200	17.7500	0.000%	228,679	+20.113%
2025-07-18	17.9000	17.9300	17.6800	17.7500	-0.337%	177,645	+20.113%
2025-07-17	17.7600	17.8700	17.6600	17.8100	+0.451%	171,735	+19.708%
2025-07-16	17.9000	18.0350	17.5300	17.7300	-0.617%	202,916	+20.248%
2025-07-15	18.4500	18.4500	17.8100	17.8400	-3.254%	133,761	+19.507%
2025-07-14	18.1600	18.4400	18.0750	18.4400	+1.319%	165,061	+15.618%
2025-07-11	18.3500	18.3899	18.1700	18.2000	-3.037%	120,220	+17.143%
2025-07-10	18.5000	18.8950	18.4400	18.7700	+1.459%	204,166	+13.586%
2025-07-09	18.4800	18.5579	18.3000	18.5000	+0.543%	135,193	+15.243%
2025-07-08	18.3500	18.5800	18.3500	18.4000	0.000%	206,552	+15.870%
2025-07-07	18.5200	18.7050	18.3500	18.4000	-1.393%	152,119	+15.870%
2025-07-03	18.6600	18.6600	18.4900	18.6600	+0.485%	63,300	+14.255%
2025-07-02	18.5000	18.6334	18.4050	18.5700	+0.433%	139,793	+14.809%
2025-07-01	18.0700	18.7400	18.0700	18.4900	+1.929%	207,119	+15.306%
2025-06-30	18.3600	18.4300	18.1200	18.1400	-0.983%	181,232	+17.530%
2025-06-27	18.6300	18.7000	18.2450	18.3200	-1.346%	278,618	+16.376%
2025-06-26	18.4300	18.5700	18.2800	18.5700	+0.541%	146,260	+14.809%
2025-06-25	19.0000	19.0750	18.4500	18.4700	-2.841%	200,025	+15.430%
2025-06-24	18.9300	19.1400	18.7600	19.0100	0.000%	155,599	+12.151%
2025-06-23	18.4100	19.0100	18.3700	19.0100	+4.221%	194,209	+12.151%
2025-06-20	18.5500	18.5500	18.2400	18.2400	-1.405%	259,689	+16.886%
2025-06-18	18.5900	18.6850	18.4700	18.5000	-0.857%	86,127	+15.243%
2025-06-17	18.5700	18.7500	18.5550	18.6600	-0.321%	83,089	+14.255%
2025-06-16	18.5400	18.7200	18.4200	18.7200	+1.518%	136,586	+13.889%
2025-06-13	18.7500	18.7500	18.4010	18.4400	-2.175%	136,066	+15.618%
2025-06-12	18.6000	18.8500	18.5500	18.8500	+0.641%	181,868	+13.103%
2025-06-11	18.8500	18.9200	18.6850	18.7300	-0.319%	162,467	+13.828%
2025-06-10	18.7800	18.9700	18.5600	18.7900	+0.751%	132,910	+13.465%
2025-06-09	18.5600	18.7800	18.4200	18.6500	+0.539%	126,060	+14.316%
2025-06-06	18.7200	18.7800	18.3800	18.5500	+0.108%	93,626	+14.933%
2025-06-05	18.4900	18.6500	18.4300	18.5300	+0.216%	146,294	+15.057%
2025-06-04	18.6200	18.7250	18.4400	18.4900	-0.858%	126,856	+15.306%
2025-06-03	18.4400	18.7500	18.3800	18.6500	+0.865%	112,817	+14.316%
2025-06-02	18.6100	18.6500	18.3800	18.4900	-0.964%	130,799	+15.306%
2025-05-30	18.7200	18.7700	18.5050	18.6700	-0.267%	136,620	+14.194%
2025-05-29	18.6000	18.7300	18.4800	18.7200	+0.862%	95,945	+13.889%
2025-05-28	18.9000	18.9400	18.5500	18.5600	-1.955%	110,181	+14.871%
2025-05-27	18.7400	19.0200	18.4809	18.9300	+1.610%	144,929	+12.625%
2025-05-23	18.6000	18.7500	18.5100	18.6300	-0.534%	128,057	+14.439%
2025-05-22	18.9000	18.9500	18.7100	18.7300	-1.004%	133,049	+13.828%
2025-05-21	19.2000	19.4200	18.8900	18.9200	-2.172%	112,255	+12.685%
2025-05-20	19.4000	19.4400	19.2200	19.3400	-0.514%	115,152	+10.238%
2025-05-19	19.4000	19.4800	19.2400	19.4400	-0.308%	134,228	+9.671%
2025-05-16	19.5500	19.6300	19.2969	19.5000	-0.307%	132,262	+9.333%
2025-05-15	19.4400	19.5900	19.3300	19.5600	+0.825%	138,934	+8.998%
2025-05-14	19.3700	19.6050	19.2700	19.4000	-0.360%	193,720	+9.897%
2025-05-13	19.3700	19.6800	19.3700	19.4700	+0.933%	188,609	+9.502%
2025-05-12	19.3000	19.5450	19.0400	19.2900	+1.741%	242,022	+10.524%
2025-05-09	19.1200	19.1800	18.9400	18.9600	-0.940%	155,225	+12.447%
2025-05-08	18.5700	19.1750	18.5700	19.1400	+3.628%	194,917	+11.390%
2025-05-07	18.3900	18.5550	18.2800	18.4700	+0.544%	183,583	+15.430%
2025-05-06	17.9800	18.5050	17.8500	18.3700	+1.999%	217,948	+16.059%
2025-05-05	17.9600	18.1300	17.9150	18.0100	+0.111%	138,670	+18.379%
2025-05-02	17.8600	18.0600	17.8600	17.9900	+1.181%	157,276	+18.510%
2025-05-01	17.9800	18.0500	17.6600	17.7800	-0.947%	165,331	+19.910%
2025-04-30	18.0000	18.0000	17.6450	17.9500	-0.444%	137,862	+18.774%
2025-04-29	17.7500	18.0300	17.6650	18.0300	+1.065%	142,583	+18.247%
2025-04-28	17.9400	18.1001	17.6601	17.8400	-0.446%	165,150	+19.507%
2025-04-25	18.0300	18.0340	17.7300	17.9200	-0.775%	202,389	+18.973%
2025-04-24	18.0300	18.3000	17.9300	18.0600	+0.222%	190,045	+18.051%
2025-04-23	18.4300	18.6400	17.9600	18.0200	-1.314%	192,612	+18.313%
2025-04-22	17.5100	18.3200	17.4600	18.2600	+5.732%	317,058	+16.758%
2025-04-21	18.6000	18.7350	17.1500	17.2700	-7.844%	348,391	+23.451%
2025-04-17	18.6300	18.9749	18.6300	18.7400	+0.160%	171,324	+13.767%
2025-04-16	18.8500	19.1438	18.6150	18.7100	-1.005%	145,616	+13.950%
2025-04-15	19.2500	19.3300	18.8700	18.9000	-1.818%	139,041	+12.804%
2025-04-14	19.3100	19.4800	19.0800	19.2500	-0.311%	195,780	+10.753%
2025-04-11	19.0000	19.3650	18.9090	19.3100	+1.471%	156,724	+10.409%
2025-04-10	19.4000	19.4500	18.7501	19.0300	-2.109%	179,170	+12.034%
2025-04-09	18.5000	19.6900	18.5000	19.4400	+3.349%	327,413	+9.671%
2025-04-08	19.4100	19.4800	18.6900	18.8100	-1.312%	181,110	+13.344%
2025-04-07	19.0000	19.4200	18.4600	19.0600	-1.753%	324,240	+11.857%
2025-04-04	19.5900	19.7700	19.2200	19.4000	-2.365%	211,285	+9.897%
2025-04-03	19.9000	20.1500	19.7100	19.8700	-1.731%	139,278	+7.297%
2025-04-02	20.0000	20.2750	19.9600	20.2200	+0.497%	136,576	+5.440%
2025-04-01	20.1100	20.2900	20.0000	20.1200	+0.149%	148,709	+5.964%
2025-03-31	20.1500	20.4600	20.0800	20.0900	-0.397%	185,912	+6.122%

.dark-mode .hbSnh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbSnh4{ color: #333333; background-color: white; border: 2px solid #333333; }EBFEnnis, Inc.stock NYSE

EBF
Ennis, Inc.
stock NYSE