Ennis, Inc. Common Stock (EBF)

21.34
-0.18 (-0.84%)
NYSE· Last Trade: Sep 1st, 2:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202621.5121.5821.2721.34135,93221.34
8/28/202621.5721.8721.3121.52119,98221.52
8/27/202621.3921.5121.2821.47144,44321.47
8/26/202621.5721.5921.4521.48113,18921.48
8/25/202621.4421.5021.2221.45116,77621.45
8/24/202621.7421.8921.4421.52168,61221.52
8/21/202622.1922.2821.5421.57350,26821.57
8/20/202622.2122.5222.0122.15211,53722.15
8/19/202622.5622.9422.2622.35227,51222.35
8/18/202622.5022.6022.3222.53178,60122.53
8/17/202622.0022.5622.0022.32243,73622.32
8/14/202622.1622.2121.9822.1099,49422.10
8/13/202622.1222.2221.8322.08127,80022.08
8/12/202622.0022.2521.7921.96156,95621.96
8/11/202622.0422.3022.0222.13125,47622.13
8/10/202622.1622.3521.9722.07120,13522.07
8/07/202622.2322.5022.1322.30113,26222.30
8/06/202622.2722.5522.1522.21122,94922.21
8/05/202622.3822.3821.7522.20114,60622.20
8/04/202621.9122.4021.8122.32154,34122.32
8/03/202621.9622.2021.7522.07192,28922.07
7/31/202621.5921.8521.3721.80112,19221.80
7/30/202621.8221.8221.4321.6693,14921.66
7/29/202621.9022.0321.7521.91124,97121.91
7/28/202621.9822.1821.7621.89101,75621.89
7/27/202621.6521.8521.6521.7393,30421.73
7/24/202621.4421.6421.3021.58113,51421.58
7/23/202621.1721.4321.0021.33130,92821.33
7/22/202621.2621.3521.0821.2878,35321.28
7/21/202621.2221.3121.0421.2598,33921.25
7/20/202621.4321.4521.1321.3396,73421.33
7/17/202621.6721.9921.2821.38135,65721.38
7/16/202621.3421.7521.3221.71175,33421.71
7/15/202621.0721.3321.0721.17110,55221.17
7/14/202621.2221.2521.0221.02106,45921.02
7/13/202620.8121.4420.8021.30187,56021.30
7/10/202620.8921.1120.7820.85140,63720.85
7/09/202620.9621.2220.8821.21121,92520.96
7/08/202621.1621.2821.0021.11142,44020.86
7/07/202621.5221.6021.1521.20140,11720.95
7/06/202621.4621.6521.1021.23175,57120.98
7/02/202621.7121.7521.3621.4990,81721.24
7/01/202621.3521.9221.3021.71155,57721.45
6/30/202621.5521.5621.0021.25196,14221.00
6/29/202621.9021.9021.3421.66170,27821.40
6/26/202621.2821.8921.2421.89697,65021.63
6/25/202621.2621.3020.9621.17132,02320.92
6/24/202621.4221.5020.8921.23305,26820.98
6/23/202620.1021.4820.1021.42177,47721.17
6/22/202620.0420.6019.9920.46193,74320.22
6/18/202620.1920.4320.1120.33319,82520.09
6/17/202620.4020.5620.0020.05132,93619.81
6/16/202620.5020.7420.1820.51104,51520.27
6/15/202620.6820.8520.3620.36159,43320.12
6/12/202620.8821.1920.7020.75140,26520.51
6/11/202621.0021.0020.7520.81103,91820.56
6/10/202620.7420.9820.5920.8896,65820.63
6/09/202620.4020.7020.4020.55110,47920.31
6/08/202620.5920.6820.3120.31116,27920.07
6/05/202620.6120.8220.5020.5994,24620.35
6/04/202620.4020.6820.4020.5284,32820.28
6/03/202620.5920.5920.1420.16103,55619.92
6/02/202620.4920.8420.3320.7396,27220.49
6/01/202620.4220.6820.3320.60166,34320.36