Dark

EBF
Ennis, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:53 PM EDT

22.30USD+0.814%(+0.18)154,340

18.85Bid 25.45Ask 6.60Spread

Pre-market

0.00USD-100.000%(-21.80)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

22.32USD+0.090%(+0.02)41,008

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	21.9400	22.4000	21.9400	22.3000	+1.042%	154,340	0.000%
2026-08-03	21.9600	22.2000	21.7501	22.0700	+1.239%	192,290	+1.042%
2026-07-31	21.5900	21.8500	21.3700	21.8000	+0.646%	112,192	+2.294%
2026-07-30	21.8200	21.8200	21.4350	21.6600	-1.141%	93,150	+2.955%
2026-07-29	21.9000	22.0300	21.7450	21.9100	+0.091%	124,973	+1.780%
2026-07-28	21.9800	22.1800	21.7600	21.8900	+0.736%	101,756	+1.873%
2026-07-27	21.6500	21.8500	21.6500	21.7300	+0.695%	93,304	+2.623%
2026-07-24	21.4400	21.6389	21.3000	21.5800	+1.172%	113,513	+3.336%
2026-07-23	21.1700	21.4300	21.0000	21.3300	+0.235%	130,928	+4.548%
2026-07-22	21.2600	21.3500	21.0800	21.2800	+0.141%	78,354	+4.793%
2026-07-21	21.2200	21.3100	21.0417	21.2500	-0.375%	98,339	+4.941%
2026-07-20	21.4300	21.4550	21.1301	21.3300	-0.234%	96,735	+4.548%
2026-07-17	21.6700	21.9900	21.2800	21.3800	-1.520%	135,657	+4.303%
2026-07-16	21.3400	21.7500	21.3250	21.7100	+2.551%	175,334	+2.718%
2026-07-15	21.0700	21.3300	21.0700	21.1700	+0.714%	110,552	+5.338%
2026-07-14	21.2200	21.2550	21.0200	21.0200	-1.315%	106,459	+6.089%
2026-07-13	20.8100	21.4400	20.8000	21.3000	+2.158%	187,560	+4.695%
2026-07-10	20.8900	21.1100	20.7800	20.8500	-1.697%	140,637	+6.954%
2026-07-09	20.9600	21.2200	20.8800	21.2100	+0.474%	121,925	+5.139%
2026-07-08	21.1600	21.2800	21.0000	21.1100	-0.425%	142,440	+5.637%
2026-07-07	21.5200	21.6000	21.1500	21.2000	-0.141%	140,117	+5.189%
2026-07-06	21.4600	21.6530	21.1000	21.2300	-1.210%	175,572	+5.040%
2026-07-02	21.7100	21.7550	21.3600	21.4900	-1.013%	90,817	+3.769%
2026-07-01	21.3500	21.9200	21.3000	21.7100	+2.165%	155,577	+2.718%
2026-06-30	21.5500	21.5600	21.0000	21.2500	-1.893%	196,142	+4.941%
2026-06-29	21.9000	21.9000	21.3350	21.6600	-1.051%	170,278	+2.955%
2026-06-26	21.2800	21.8900	21.2400	21.8900	+3.401%	697,650	+1.873%
2026-06-25	21.2600	21.3050	20.9600	21.1700	-0.283%	132,023	+5.338%
2026-06-24	21.4200	21.5000	20.8850	21.2300	-0.887%	305,268	+5.040%
2026-06-23	20.1000	21.4800	20.1000	21.4200	+4.692%	177,476	+4.108%
2026-06-22	20.0400	20.6000	19.9900	20.4600	+0.639%	193,743	+8.993%
2026-06-18	20.1900	20.4300	20.1150	20.3300	+1.397%	319,825	+9.690%
2026-06-17	20.4000	20.5600	20.0000	20.0500	-2.243%	132,936	+11.222%
2026-06-16	20.5000	20.7400	20.1750	20.5100	+0.737%	104,515	+8.727%
2026-06-15	20.6800	20.8470	20.3600	20.3600	-1.880%	159,433	+9.528%
2026-06-12	20.8800	21.1900	20.7000	20.7500	-0.288%	140,257	+7.470%
2026-06-11	21.0000	21.0000	20.7450	20.8100	-0.335%	103,918	+7.160%
2026-06-10	20.7400	20.9800	20.5850	20.8800	+1.606%	96,658	+6.801%
2026-06-09	20.4000	20.7000	20.4000	20.5500	+1.182%	110,479	+8.516%
2026-06-08	20.5900	20.6750	20.3100	20.3100	-1.360%	116,279	+9.798%
2026-06-05	20.6100	20.8200	20.5050	20.5900	+0.341%	94,246	+8.305%
2026-06-04	20.4000	20.6800	20.4000	20.5200	+1.786%	84,328	+8.674%
2026-06-03	20.5900	20.5900	20.1400	20.1600	-2.750%	103,556	+10.615%
2026-06-02	20.4900	20.8400	20.3301	20.7300	+0.631%	96,273	+7.574%
2026-06-01	20.4200	20.6800	20.3300	20.6000	+0.684%	166,343	+8.252%
2026-05-29	20.4100	20.5000	20.2801	20.4600	-0.389%	124,898	+8.993%
2026-05-28	20.5100	20.5982	20.2820	20.5400	+0.146%	107,082	+8.569%
2026-05-27	20.3800	20.6500	20.0800	20.5100	+0.441%	120,250	+8.727%
2026-05-26	20.2800	20.4800	20.1900	20.4200	+0.690%	108,072	+9.207%
2026-05-22	20.2200	20.3100	19.9700	20.2800	+1.198%	135,961	+9.961%
2026-05-21	19.9600	20.1500	19.7014	20.0400	+0.200%	164,547	+11.277%
2026-05-20	20.0500	20.2299	19.9600	20.0000	-0.299%	170,989	+11.500%
2026-05-19	20.3300	20.5000	20.0400	20.0600	-1.618%	117,590	+11.167%
2026-05-18	19.9600	20.4900	19.9600	20.3900	+1.848%	105,658	+9.367%
2026-05-15	20.2600	20.3350	19.9800	20.0200	-1.282%	98,839	+11.389%
2026-05-14	20.2900	20.4800	20.1650	20.2800	+0.446%	100,508	+9.961%
2026-05-13	20.0900	20.2600	19.9600	20.1900	-0.050%	144,331	+10.451%
2026-05-12	20.4100	20.4100	20.1200	20.2000	-0.591%	107,508	+10.396%
2026-05-11	20.6800	20.6800	20.2400	20.3200	-1.693%	129,498	+9.744%
2026-05-08	20.5100	20.7500	20.5000	20.6700	-0.577%	88,687	+7.886%
2026-05-07	20.3500	20.7900	20.3200	20.7900	+2.162%	149,589	+7.263%
2026-05-06	20.6700	20.6700	20.1300	20.3500	-0.973%	145,258	+9.582%
2026-05-05	20.5300	20.8900	20.3100	20.5500	+0.244%	136,060	+8.516%
2026-05-04	20.9300	21.0799	19.9800	20.5000	-2.936%	608,580	+8.780%
2026-05-01	20.9000	21.1351	20.7350	21.1200	+1.149%	146,022	+5.587%
2026-04-30	20.6300	20.9400	20.3500	20.8800	+1.359%	227,262	+6.801%
2026-04-29	20.5800	20.7500	20.5100	20.6000	-0.290%	130,455	+8.252%
2026-04-28	20.6500	20.7800	20.4363	20.6600	+1.275%	125,378	+7.938%
2026-04-27	20.3800	20.4700	20.2500	20.4000	+0.344%	130,401	+9.314%
2026-04-24	20.5200	20.8300	20.1800	20.3300	-1.263%	174,925	+9.690%
2026-04-23	20.4300	20.8400	20.2900	20.5900	+1.279%	187,863	+8.305%
2026-04-22	19.8000	20.3300	19.8000	20.3300	+2.729%	216,692	+9.690%
2026-04-21	19.8000	20.1500	19.7000	19.7900	+0.152%	223,726	+12.683%
2026-04-20	21.0400	21.2200	19.5500	19.7600	-8.814%	409,899	+12.854%
2026-04-17	21.4500	21.8000	21.3496	21.6700	+1.689%	247,391	+2.907%
2026-04-16	21.2900	21.4800	21.2750	21.3100	-0.421%	99,826	+4.646%
2026-04-15	21.7200	21.7200	21.1200	21.4000	-1.700%	167,498	+4.206%
2026-04-14	21.9200	21.9200	21.7600	21.7700	-1.180%	147,293	+2.435%
2026-04-13	21.9400	22.0550	21.8050	22.0300	-0.944%	128,955	+1.226%
2026-04-10	22.3000	22.3500	22.0000	22.2400	-0.537%	95,014	+0.270%
2026-04-09	21.9900	22.3600	21.9600	22.3600	+1.085%	135,431	-0.268%
2026-04-08	21.9800	22.1750	21.9050	22.1200	+1.842%	143,700	+0.814%
2026-04-07	21.7900	21.8600	21.6500	21.7200	-0.230%	77,956	+2.670%
2026-04-06	21.6000	21.7934	21.5600	21.7700	+0.369%	75,539	+2.435%
2026-04-02	21.6300	21.8950	21.4450	21.6900	+0.277%	88,564	+2.812%
2026-04-01	21.5000	21.7600	21.2900	21.6300	+0.980%	119,111	+3.098%
2026-03-31	21.9000	21.9500	21.3000	21.4200	-1.517%	198,096	+4.108%
2026-03-30	21.5000	21.8700	21.3600	21.7500	+2.017%	208,251	+2.529%
2026-03-27	21.3000	21.4100	21.2600	21.3200	-0.560%	105,408	+4.597%
2026-03-26	21.2700	21.5000	21.2550	21.4400	+0.375%	129,484	+4.011%
2026-03-25	21.4900	21.4900	21.0300	21.3600	-0.094%	97,432	+4.401%
2026-03-24	20.9500	21.5200	20.9400	21.3800	+1.231%	134,989	+4.303%
2026-03-23	20.7300	21.2500	20.6900	21.1200	+3.327%	177,755	+5.587%
2026-03-20	20.5600	20.5600	20.2650	20.4400	-0.049%	711,483	+9.100%
2026-03-19	20.3900	20.5900	20.2100	20.4500	+0.049%	184,021	+9.046%
2026-03-18	20.8700	20.9150	20.4200	20.4400	-2.201%	172,722	+9.100%
2026-03-17	21.0900	21.3200	20.8400	20.9000	-1.135%	181,274	+6.699%
2026-03-16	21.2500	21.3100	20.9900	21.1400	-0.047%	140,287	+5.487%
2026-03-13	21.2600	21.3350	21.0300	21.1500	-0.517%	130,218	+5.437%
2026-03-12	21.1000	21.4400	21.0857	21.2600	+0.189%	141,936	+4.892%
2026-03-11	21.0300	21.2650	20.9900	21.2200	+0.903%	88,712	+5.090%
2026-03-10	21.0800	21.3800	20.9900	21.0300	-0.614%	125,712	+6.039%
2026-03-09	21.0900	21.2700	20.7800	21.1600	-0.704%	176,028	+5.388%
2026-03-06	21.0400	21.3500	20.8300	21.3100	+0.471%	191,821	+4.646%
2026-03-05	21.2700	21.3200	21.1500	21.2100	-1.211%	120,781	+5.139%
2026-03-04	21.1400	21.6000	20.9400	21.4700	+1.321%	167,990	+3.866%
2026-03-03	20.6500	21.2200	20.6300	21.1900	+0.522%	134,877	+5.238%
2026-03-02	20.9800	21.2400	20.9600	21.0800	-0.142%	149,552	+5.787%
2026-02-27	20.8700	21.1900	20.6650	21.1100	+0.333%	217,946	+5.637%
2026-02-26	21.1800	21.3200	20.9150	21.0400	-0.848%	182,099	+5.989%
2026-02-25	21.0800	21.2700	20.8300	21.2200	+0.569%	177,153	+5.090%
2026-02-24	20.7900	21.1500	20.7850	21.1000	+1.540%	124,108	+5.687%
2026-02-23	20.4600	20.9500	20.4200	20.7800	+1.564%	213,363	+7.315%
2026-02-20	20.5300	20.6150	20.1100	20.4600	-0.146%	198,266	+8.993%
2026-02-19	20.5600	20.7000	20.4500	20.4900	-1.062%	150,199	+8.834%
2026-02-18	20.5200	20.7300	20.4301	20.7100	+0.632%	134,421	+7.677%
2026-02-17	20.6500	20.7150	20.3800	20.5800	-0.867%	169,467	+8.358%
2026-02-13	20.5000	20.8050	20.2663	20.7600	+1.765%	123,503	+7.418%
2026-02-12	20.5300	20.6500	20.2050	20.4000	-0.585%	129,190	+9.314%
2026-02-11	20.6700	20.7500	20.2900	20.5200	-0.146%	96,070	+8.674%
2026-02-10	20.4800	20.8000	20.4200	20.5500	+0.933%	149,198	+8.516%
2026-02-09	20.4100	20.5400	20.2000	20.3600	-0.245%	119,018	+9.528%
2026-02-06	20.4500	20.6500	20.2300	20.4100	-0.196%	181,064	+9.260%
2026-02-05	20.3000	20.5300	20.0900	20.4500	+0.393%	206,111	+9.046%
2026-02-04	19.8100	20.4000	19.7850	20.3700	+3.035%	215,464	+9.475%
2026-02-03	19.8500	19.9000	19.5100	19.7700	-0.202%	179,875	+12.797%
2026-02-02	19.5600	19.8800	19.4000	19.8100	+1.642%	257,444	+12.569%
2026-01-30	19.1400	19.6399	19.1100	19.4900	+1.775%	196,995	+14.418%
2026-01-29	19.0700	19.2550	18.8700	19.1500	+0.896%	239,517	+16.449%
2026-01-28	19.3600	19.4000	18.9700	18.9800	-1.709%	169,577	+17.492%
2026-01-27	19.3000	19.4368	19.1510	19.3100	+0.364%	108,864	+15.484%
2026-01-26	19.4100	19.4100	19.1000	19.2400	-0.414%	143,561	+15.904%
2026-01-23	19.6400	19.7600	19.1800	19.3200	-1.929%	150,416	+15.424%
2026-01-22	19.5500	19.8550	19.5050	19.7000	+0.767%	171,695	+13.198%
2026-01-21	19.1100	19.5600	19.1100	19.5500	+2.196%	222,137	+14.066%
2026-01-20	19.1600	19.2499	19.0000	19.1300	-0.727%	148,220	+16.571%
2026-01-16	19.0900	19.2900	18.9800	19.2700	+0.469%	184,272	+15.724%
2026-01-15	18.8800	19.2750	18.8000	19.1800	+1.481%	169,674	+16.267%
2026-01-14	18.5600	19.0200	18.5500	18.9000	+1.613%	325,668	+17.989%
2026-01-13	18.6100	18.7480	18.4400	18.6000	-0.161%	174,386	+19.892%
2026-01-12	18.4000	18.7100	18.2000	18.6300	+1.085%	186,180	+19.699%
2026-01-09	18.1100	18.4400	18.0200	18.4300	+1.767%	194,432	+20.998%
2026-01-08	17.7200	18.2100	17.7000	18.1100	+0.166%	301,254	+23.136%
2026-01-07	18.2500	18.2500	17.8600	18.0800	-0.331%	242,603	+23.341%
2026-01-06	18.0700	18.2100	17.8900	18.1400	+0.443%	181,323	+22.933%
2026-01-05	17.9600	18.3500	17.9600	18.0600	+0.333%	232,260	+23.477%
2026-01-02	18.0100	18.1800	17.7800	18.0000	-0.056%	148,619	+23.889%
2025-12-31	18.3500	18.3500	18.0000	18.0100	-1.746%	143,624	+23.820%
2025-12-30	18.3400	18.4550	18.2200	18.3300	-0.597%	176,588	+21.658%
2025-12-29	18.2900	18.4600	18.2200	18.4400	+0.820%	240,417	+20.933%
2025-12-26	18.1100	18.3600	18.0050	18.2900	+0.883%	225,504	+21.925%
2025-12-24	18.1100	18.1850	17.9000	18.1300	+0.277%	133,777	+23.001%
2025-12-23	18.1200	18.3100	17.4500	18.0800	-0.768%	288,009	+23.341%
2025-12-22	18.6700	19.0000	17.9500	18.2200	+0.830%	332,169	+22.393%
2025-12-19	18.2500	18.3799	17.9500	18.0700	-1.847%	432,125	+23.409%
2025-12-18	18.1400	18.4700	18.1400	18.4100	+1.488%	194,244	+21.130%
2025-12-17	18.1500	18.2660	17.8900	18.1400	-0.820%	205,176	+22.933%
2025-12-16	18.2900	18.3950	18.1600	18.2900	-0.273%	169,394	+21.925%
2025-12-15	18.3500	18.4699	18.2500	18.3400	-0.109%	197,024	+21.592%
2025-12-12	18.2000	18.4800	18.0500	18.3600	+0.713%	205,981	+21.460%
2025-12-11	17.7500	18.2500	17.7500	18.2300	+2.473%	254,498	+22.326%
2025-12-10	17.7200	17.9900	17.5550	17.7900	+0.622%	218,989	+25.351%
2025-12-09	17.4000	17.7300	17.3435	17.6800	+1.434%	219,064	+26.131%
2025-12-08	17.7600	17.8100	17.3950	17.4300	-2.024%	142,843	+27.940%
2025-12-05	17.6900	17.9099	17.6250	17.7900	+1.080%	162,446	+25.351%
2025-12-04	17.8300	17.8300	17.5447	17.6000	-1.676%	167,243	+26.705%
2025-12-03	17.5900	17.9700	17.4900	17.9000	+1.705%	176,416	+24.581%
2025-12-02	17.5800	17.6300	17.3330	17.6000	+0.057%	161,937	+26.705%
2025-12-01	17.2800	17.6200	17.2600	17.5900	+0.860%	219,551	+26.777%
2025-11-28	17.2700	17.4800	17.2380	17.4400	+1.043%	145,883	+27.867%
2025-11-26	17.2800	17.3900	17.2200	17.2600	-0.576%	185,130	+29.200%
2025-11-25	16.9900	17.4900	16.9900	17.3600	+2.479%	233,028	+28.456%
2025-11-24	17.0000	17.1100	16.8500	16.9400	-0.762%	843,205	+31.641%
2025-11-21	16.8300	17.1000	16.7800	17.0700	+1.789%	156,069	+30.639%
2025-11-20	16.7100	16.7900	16.5100	16.7700	+0.781%	181,966	+32.976%
2025-11-19	16.7000	16.7500	16.5436	16.6400	+0.060%	141,616	+34.014%
2025-11-18	16.3700	16.7400	16.3698	16.6300	+1.526%	179,334	+34.095%
2025-11-17	16.8200	16.8700	16.3300	16.3800	-3.077%	240,761	+36.142%
2025-11-14	16.9500	16.9500	16.6300	16.9000	-0.471%	211,678	+31.953%
2025-11-13	16.7600	17.0200	16.7500	16.9800	+0.592%	164,474	+31.331%
2025-11-12	17.0100	17.0850	16.6601	16.8800	-0.413%	148,084	+32.109%
2025-11-11	17.0800	17.2500	16.9300	16.9500	-0.411%	181,287	+31.563%
2025-11-10	17.0000	17.1600	16.8950	17.0200	+0.295%	265,380	+31.022%
2025-11-07	16.9900	17.3600	16.9300	16.9700	+0.177%	252,995	+31.408%
2025-11-06	17.0300	17.1550	16.8600	16.9400	-1.224%	280,138	+31.641%
2025-11-05	16.9600	17.2699	16.9371	17.1500	+1.120%	205,435	+30.029%
2025-11-04	17.0800	17.0800	16.7500	16.9600	-0.177%	253,145	+31.486%
2025-11-03	16.4100	17.4500	16.3700	16.9900	+3.598%	636,515	+31.254%
2025-10-31	16.5200	16.5700	16.3400	16.4000	-0.906%	209,422	+35.976%
2025-10-30	16.4500	16.5900	16.3000	16.5500	+0.242%	286,764	+34.743%
2025-10-29	16.6600	16.8200	16.4050	16.5100	-1.138%	247,142	+35.070%
2025-10-28	16.5700	16.7800	16.4700	16.7000	+0.785%	192,093	+33.533%
2025-10-27	17.0000	17.0200	16.5700	16.5700	-2.242%	217,490	+34.581%
2025-10-24	17.1000	17.1400	16.7800	16.9500	-0.118%	156,990	+31.563%
2025-10-23	17.0900	17.1300	16.9700	16.9700	-0.411%	153,238	+31.408%
2025-10-22	16.8800	17.1450	16.8800	17.0400	+1.008%	255,556	+30.869%
2025-10-21	17.2100	17.2400	16.8300	16.8700	-1.862%	236,519	+32.187%
2025-10-20	17.2700	17.4600	16.9700	17.1900	-0.058%	249,430	+29.727%
2025-10-17	17.3900	17.6150	17.1700	17.2000	-1.263%	212,106	+29.651%
2025-10-16	17.5000	17.5372	17.3600	17.4200	-0.172%	217,460	+28.014%
2025-10-15	17.5600	17.8600	17.4000	17.4500	-0.683%	197,256	+27.794%
2025-10-14	17.1900	17.6500	17.1900	17.5700	+1.326%	219,444	+26.921%
2025-10-13	17.1300	17.4200	17.1001	17.3400	+1.880%	198,098	+28.604%
2025-10-10	17.3100	17.4400	17.0100	17.0200	-2.798%	209,230	+31.022%
2025-10-09	17.5700	17.7660	17.5100	17.5100	-0.849%	189,632	+27.356%
2025-10-08	17.5000	17.7300	17.4100	17.6600	+1.030%	196,080	+26.274%
2025-10-07	17.7000	17.8400	17.4000	17.4800	-1.187%	209,866	+27.574%
2025-10-06	18.1600	18.2750	17.6900	17.6900	-2.588%	209,065	+26.060%
2025-10-03	18.0400	18.3800	18.0400	18.1600	+0.387%	117,135	+22.797%
2025-10-02	18.2800	18.3100	18.0300	18.0900	-1.039%	127,889	+23.273%
2025-10-01	18.2800	18.4000	18.1600	18.2800	0.000%	171,976	+21.991%
2025-09-30	18.0800	18.3000	18.0600	18.2800	+0.939%	146,285	+21.991%
2025-09-29	18.3900	18.4050	18.0700	18.1100	-1.362%	92,599	+23.136%
2025-09-26	18.2300	18.3999	18.1350	18.3600	+1.213%	125,507	+21.460%
2025-09-25	18.2900	18.3750	18.0750	18.1400	-0.983%	94,353	+22.933%
2025-09-24	18.1600	18.4200	18.1600	18.3200	+0.439%	107,733	+21.725%
2025-09-23	18.5900	18.6900	18.1500	18.2400	-1.883%	162,380	+22.259%
2025-09-22	18.6800	18.7000	18.3300	18.5900	+2.481%	139,907	+19.957%
2025-09-19	18.3100	18.3500	18.0400	18.1400	-0.874%	395,939	+22.933%
2025-09-18	18.0600	18.3400	18.0200	18.3000	+0.938%	117,094	+21.858%
2025-09-17	18.1600	18.5600	17.9900	18.1300	-0.220%	123,968	+23.001%
2025-09-16	17.9900	18.1800	17.9700	18.1700	+0.609%	99,298	+22.730%
2025-09-15	18.0400	18.1296	17.9800	18.0600	+0.445%	90,566	+23.477%
2025-09-12	18.2700	18.2900	17.9500	17.9800	-2.123%	73,827	+24.027%
2025-09-11	17.9600	18.4100	17.9300	18.3700	+2.226%	125,770	+21.394%
2025-09-10	18.0200	18.1200	17.8000	17.9700	-0.608%	138,118	+24.096%
2025-09-09	18.4600	18.4600	18.0100	18.0800	-1.952%	121,823	+23.341%
2025-09-08	18.4700	18.4800	18.3100	18.4400	-0.216%	106,868	+20.933%
2025-09-05	18.6000	18.7399	18.3100	18.4800	-0.699%	113,234	+20.671%
2025-09-04	18.2600	18.6300	18.2055	18.6100	+2.309%	123,070	+19.828%
2025-09-03	18.1700	18.3100	18.1000	18.1900	-0.274%	155,527	+22.595%
2025-09-02	18.1900	18.3000	18.1000	18.2400	-0.164%	116,718	+22.259%
2025-08-29	18.4500	18.4500	18.1800	18.2700	-0.760%	135,106	+22.058%
2025-08-28	18.5800	18.5800	18.2700	18.4100	-0.540%	66,464	+21.130%
2025-08-27	18.4400	18.5300	18.3456	18.5100	+0.380%	83,646	+20.475%
2025-08-26	18.4700	18.6500	18.3850	18.4400	-0.162%	81,108	+20.933%
2025-08-25	18.5700	18.6650	18.4300	18.4700	-1.230%	129,856	+20.736%
2025-08-22	18.1600	18.7100	18.1000	18.7000	+3.544%	160,165	+19.251%
2025-08-21	17.9700	18.1150	17.9700	18.0600	+0.222%	93,942	+23.477%
2025-08-20	18.2800	18.4100	18.0200	18.0200	-1.260%	104,156	+23.751%
2025-08-19	18.0500	18.2900	18.0400	18.2500	+1.220%	106,668	+22.192%
2025-08-18	18.0600	18.2400	17.9600	18.0300	-0.166%	109,981	+23.683%
2025-08-15	18.2800	18.3200	17.9700	18.0600	-0.933%	107,524	+23.477%
2025-08-14	18.4500	18.4500	18.2200	18.2300	-1.937%	117,863	+22.326%
2025-08-13	18.3200	18.6500	18.2800	18.5900	+1.253%	217,337	+19.957%
2025-08-12	17.9900	18.4150	17.9400	18.3600	+2.057%	173,659	+21.460%
2025-08-11	18.1600	18.2500	17.8600	17.9900	-0.936%	140,483	+23.958%
2025-08-08	18.0800	18.2400	17.9900	18.1600	+1.001%	189,074	+22.797%
2025-08-07	18.1800	18.3000	17.9600	17.9800	-0.663%	138,983	+24.027%
2025-08-06	18.0300	18.1800	17.9776	18.1000	0.000%	134,114	+23.204%
2025-08-05	17.8200	18.1400	17.7400	18.1000	+1.230%	143,371	+23.204%
2025-08-04	17.5500	17.9950	17.5500	17.8800	+1.764%	228,038	+24.720%
2025-08-01	17.7500	17.8600	17.5400	17.5700	-1.292%	311,653	+26.921%
2025-07-31	17.7000	17.9400	17.5950	17.8000	-0.168%	227,154	+25.281%
2025-07-30	18.5000	18.5100	17.7400	17.8300	-1.164%	216,803	+25.070%
2025-07-29	18.1500	18.1500	17.9700	18.0400	-0.387%	104,922	+23.614%
2025-07-28	17.9900	18.1750	17.9800	18.1100	+0.891%	108,496	+23.136%
2025-07-25	18.1000	18.1500	17.9300	17.9500	-0.499%	130,202	+24.234%
2025-07-24	18.1400	18.2245	17.9690	18.0400	-0.988%	114,897	+23.614%
2025-07-23	18.0900	18.2200	18.0350	18.2200	+1.110%	149,365	+22.393%
2025-07-22	17.7800	18.1250	17.6600	18.0200	+1.521%	160,253	+23.751%
2025-07-21	17.8000	17.9850	17.7200	17.7500	0.000%	228,679	+25.634%
2025-07-18	17.9000	17.9300	17.6800	17.7500	-0.337%	177,645	+25.634%
2025-07-17	17.7600	17.8700	17.6600	17.8100	+0.451%	171,735	+25.211%
2025-07-16	17.9000	18.0350	17.5300	17.7300	-0.617%	202,916	+25.776%
2025-07-15	18.4500	18.4500	17.8100	17.8400	-3.254%	133,761	+25.000%
2025-07-14	18.1600	18.4400	18.0750	18.4400	+1.319%	165,061	+20.933%
2025-07-11	18.3500	18.3899	18.1700	18.2000	-3.037%	120,220	+22.527%
2025-07-10	18.5000	18.8950	18.4400	18.7700	+1.459%	204,166	+18.807%
2025-07-09	18.4800	18.5579	18.3000	18.5000	+0.543%	135,193	+20.541%
2025-07-08	18.3500	18.5800	18.3500	18.4000	0.000%	206,552	+21.196%
2025-07-07	18.5200	18.7050	18.3500	18.4000	-1.393%	152,119	+21.196%
2025-07-03	18.6600	18.6600	18.4900	18.6600	+0.485%	63,300	+19.507%
2025-07-02	18.5000	18.6334	18.4050	18.5700	+0.433%	139,793	+20.086%
2025-07-01	18.0700	18.7400	18.0700	18.4900	+1.929%	207,119	+20.606%
2025-06-30	18.3600	18.4300	18.1200	18.1400	-0.983%	181,232	+22.933%
2025-06-27	18.6300	18.7000	18.2450	18.3200	-1.346%	278,618	+21.725%
2025-06-26	18.4300	18.5700	18.2800	18.5700	+0.541%	146,260	+20.086%
2025-06-25	19.0000	19.0750	18.4500	18.4700	-2.841%	200,025	+20.736%
2025-06-24	18.9300	19.1400	18.7600	19.0100	0.000%	155,599	+17.307%
2025-06-23	18.4100	19.0100	18.3700	19.0100	+4.221%	194,209	+17.307%
2025-06-20	18.5500	18.5500	18.2400	18.2400	-1.405%	259,689	+22.259%
2025-06-18	18.5900	18.6850	18.4700	18.5000	-0.857%	86,127	+20.541%
2025-06-17	18.5700	18.7500	18.5550	18.6600	-0.321%	83,089	+19.507%
2025-06-16	18.5400	18.7200	18.4200	18.7200	+1.518%	136,586	+19.124%
2025-06-13	18.7500	18.7500	18.4010	18.4400	-2.175%	136,066	+20.933%
2025-06-12	18.6000	18.8500	18.5500	18.8500	+0.641%	181,868	+18.302%
2025-06-11	18.8500	18.9200	18.6850	18.7300	-0.319%	162,467	+19.060%
2025-06-10	18.7800	18.9700	18.5600	18.7900	+0.751%	132,910	+18.680%
2025-06-09	18.5600	18.7800	18.4200	18.6500	+0.539%	126,060	+19.571%
2025-06-06	18.7200	18.7800	18.3800	18.5500	+0.108%	93,626	+20.216%
2025-06-05	18.4900	18.6500	18.4300	18.5300	+0.216%	146,294	+20.345%
2025-06-04	18.6200	18.7250	18.4400	18.4900	-0.858%	126,856	+20.606%
2025-06-03	18.4400	18.7500	18.3800	18.6500	+0.865%	112,817	+19.571%
2025-06-02	18.6100	18.6500	18.3800	18.4900	-0.964%	130,799	+20.606%
2025-05-30	18.7200	18.7700	18.5050	18.6700	-0.267%	136,620	+19.443%
2025-05-29	18.6000	18.7300	18.4800	18.7200	+0.862%	95,945	+19.124%
2025-05-28	18.9000	18.9400	18.5500	18.5600	-1.955%	110,181	+20.151%
2025-05-27	18.7400	19.0200	18.4809	18.9300	+1.610%	144,929	+17.802%
2025-05-23	18.6000	18.7500	18.5100	18.6300	-0.534%	128,057	+19.699%
2025-05-22	18.9000	18.9500	18.7100	18.7300	-1.004%	133,049	+19.060%
2025-05-21	19.2000	19.4200	18.8900	18.9200	-2.172%	112,255	+17.865%
2025-05-20	19.4000	19.4400	19.2200	19.3400	-0.514%	115,152	+15.305%
2025-05-19	19.4000	19.4800	19.2400	19.4400	-0.308%	134,228	+14.712%
2025-05-16	19.5500	19.6300	19.2969	19.5000	-0.307%	132,262	+14.359%
2025-05-15	19.4400	19.5900	19.3300	19.5600	+0.825%	138,934	+14.008%
2025-05-14	19.3700	19.6050	19.2700	19.4000	-0.360%	193,720	+14.948%
2025-05-13	19.3700	19.6800	19.3700	19.4700	+0.933%	188,609	+14.535%
2025-05-12	19.3000	19.5450	19.0400	19.2900	+1.741%	242,022	+15.604%
2025-05-09	19.1200	19.1800	18.9400	18.9600	-0.940%	155,225	+17.616%
2025-05-08	18.5700	19.1750	18.5700	19.1400	+3.628%	194,917	+16.510%
2025-05-07	18.3900	18.5550	18.2800	18.4700	+0.544%	183,583	+20.736%
2025-05-06	17.9800	18.5050	17.8500	18.3700	+1.999%	217,948	+21.394%
2025-05-05	17.9600	18.1300	17.9150	18.0100	+0.111%	138,670	+23.820%
2025-05-02	17.8600	18.0600	17.8600	17.9900	+1.181%	157,276	+23.958%
2025-05-01	17.9800	18.0500	17.6600	17.7800	-0.947%	165,331	+25.422%
2025-04-30	18.0000	18.0000	17.6450	17.9500	-0.444%	137,862	+24.234%
2025-04-29	17.7500	18.0300	17.6650	18.0300	+1.065%	142,583	+23.683%
2025-04-28	17.9400	18.1001	17.6601	17.8400	-0.446%	165,150	+25.000%
2025-04-25	18.0300	18.0340	17.7300	17.9200	-0.775%	202,389	+24.442%
2025-04-24	18.0300	18.3000	17.9300	18.0600	+0.222%	190,045	+23.477%
2025-04-23	18.4300	18.6400	17.9600	18.0200	-1.314%	192,612	+23.751%
2025-04-22	17.5100	18.3200	17.4600	18.2600	+5.732%	317,058	+22.125%
2025-04-21	18.6000	18.7350	17.1500	17.2700	-7.844%	348,391	+29.126%
2025-04-17	18.6300	18.9749	18.6300	18.7400	+0.160%	171,324	+18.997%
2025-04-16	18.8500	19.1438	18.6150	18.7100	-1.005%	145,616	+19.188%
2025-04-15	19.2500	19.3300	18.8700	18.9000	-1.818%	139,041	+17.989%
2025-04-14	19.3100	19.4800	19.0800	19.2500	-0.311%	195,780	+15.844%
2025-04-11	19.0000	19.3650	18.9090	19.3100	+1.471%	156,724	+15.484%
2025-04-10	19.4000	19.4500	18.7501	19.0300	-2.109%	179,170	+17.183%
2025-04-09	18.5000	19.6900	18.5000	19.4400	+3.349%	327,413	+14.712%
2025-04-08	19.4100	19.4800	18.6900	18.8100	-1.312%	181,110	+18.554%
2025-04-07	19.0000	19.4200	18.4600	19.0600	-1.753%	324,240	+16.999%
2025-04-04	19.5900	19.7700	19.2200	19.4000	-2.365%	211,285	+14.948%
2025-04-03	19.9000	20.1500	19.7100	19.8700	-1.731%	139,278	+12.229%
2025-04-02	20.0000	20.2750	19.9600	20.2200	+0.497%	136,576	+10.287%
2025-04-01	20.1100	20.2900	20.0000	20.1200	+0.149%	148,709	+10.835%
2025-03-31	20.1500	20.4600	20.0800	20.0900	-0.397%	185,912	+11.000%
2025-03-28	20.3900	20.4800	19.9349	20.1700	-1.273%	127,806	+10.560%
2025-03-27	19.6500	20.5500	19.6000	20.4300	+4.182%	254,179	+9.153%
2025-03-26	19.4600	19.6400	19.4500	19.6100	+1.135%	140,049	+13.717%
2025-03-25	19.7000	19.7200	19.3500	19.3900	-1.524%	249,958	+15.008%
2025-03-24	20.4600	20.5600	19.5100	19.6900	-2.669%	250,260	+13.255%
2025-03-21	20.8800	20.9050	20.2200	20.2300	-3.667%	1,929,277	+10.232%
2025-03-20	21.1900	21.2850	21.0000	21.0000	-1.130%	227,484	+6.190%
2025-03-19	21.2100	21.4876	21.0950	21.2400	+0.283%	193,346	+4.991%
2025-03-18	21.1200	21.3700	21.0750	21.1800	-0.094%	184,848	+5.288%
2025-03-17	21.1700	21.4800	21.1500	21.2000	0.000%	170,934	+5.189%
2025-03-14	21.1300	21.3959	21.0250	21.2000	+0.379%	122,195	+5.189%
2025-03-13	21.0800	21.3400	20.9150	21.1200	+0.476%	138,513	+5.587%
2025-03-12	21.2500	21.3600	20.8300	21.0200	-1.082%	132,325	+6.089%
2025-03-11	21.7500	21.8800	21.1000	21.2500	-2.119%	199,499	+4.941%
2025-03-10	21.6300	22.0050	21.6200	21.7100	+0.602%	229,919	+2.718%
2025-03-07	21.1500	21.6700	21.0901	21.5800	+1.937%	201,591	+3.336%
2025-03-06	21.0500	21.3100	20.9600	21.1700	+0.522%	212,651	+5.338%
2025-03-05	21.1300	21.2900	20.9700	21.0600	-0.754%	182,604	+5.888%
2025-03-04	21.1800	21.3800	21.0681	21.2200	-0.422%	143,906	+5.090%
2025-03-03	21.2400	21.4000	21.1450	21.3100	+0.519%	167,617	+4.646%
2025-02-28	21.1900	21.2800	21.0550	21.2000	+0.379%	155,754	+5.189%
2025-02-27	21.1500	21.3200	20.9900	21.1200	-0.518%	132,592	+5.587%
2025-02-26	21.2700	21.2750	21.0900	21.2300	-0.469%	171,813	+5.040%
2025-02-25	21.0700	21.3900	20.9508	21.3300	+1.717%	168,737	+4.548%
2025-02-24	20.9200	21.1700	20.7553	20.9700	+0.769%	132,269	+6.342%
2025-02-21	21.1800	21.1800	20.7274	20.8100	-0.999%	117,712	+7.160%
2025-02-20	20.6900	21.0800	20.6900	21.0200	+1.009%	123,774	+6.089%
2025-02-19	20.5900	20.8900	20.5800	20.8100	+0.629%	103,872	+7.160%
2025-02-18	20.5100	20.7400	20.4600	20.6800	+0.977%	118,044	+7.834%
2025-02-14	20.6100	20.7400	20.4100	20.4800	-0.244%	105,570	+8.887%
2025-02-13	20.3900	20.6200	20.2500	20.5300	+0.984%	137,968	+8.622%
2025-02-12	20.3700	20.4326	20.2400	20.3300	-1.406%	114,371	+9.690%

.dark-mode .PXqT70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXqT70{ color: #333333; background-color: white; border: 2px solid #333333; }EBFEnnis, Inc.stock NYSE

EBF
Ennis, Inc.
stock NYSE