Ennis, Inc. Common Stock (EBF)

Last Price21.34

Change+0.02 (0.09%)

NYSE · Last Trade: Sep 21st, 2:05 PM EDT

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

Date Range:

2026-06-21 - 2026-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	21.31	21.48	21.10	21.32	457,300	21.32
9/17/2026	21.44	21.52	21.15	21.39	138,544	21.39
9/16/2026	21.38	21.51	21.11	21.34	110,330	21.34
9/15/2026	21.33	21.41	21.00	21.29	128,784	21.29
9/14/2026	21.31	21.61	21.27	21.28	119,195	21.28
9/11/2026	21.31	21.32	21.07	21.30	134,936	21.30
9/10/2026	21.26	21.30	20.84	21.17	135,788	21.17
9/09/2026	21.17	21.34	21.09	21.27	135,092	21.27
9/08/2026	21.28	21.43	21.14	21.27	204,836	21.27
9/04/2026	21.17	21.49	21.14	21.46	95,236	21.46
9/03/2026	21.23	21.37	20.89	21.30	133,290	21.30
9/02/2026	21.14	21.23	21.00	21.09	160,361	21.09
9/01/2026	21.32	21.36	21.02	21.09	101,454	21.09
8/31/2026	21.51	21.58	21.27	21.34	135,932	21.34
8/28/2026	21.57	21.87	21.31	21.52	119,982	21.52
8/27/2026	21.39	21.51	21.28	21.47	144,443	21.47
8/26/2026	21.57	21.59	21.45	21.48	113,189	21.48
8/25/2026	21.44	21.50	21.22	21.45	116,776	21.45
8/24/2026	21.74	21.89	21.44	21.52	168,612	21.52
8/21/2026	22.19	22.28	21.54	21.57	350,268	21.57
8/20/2026	22.21	22.52	22.01	22.15	211,537	22.15
8/19/2026	22.56	22.94	22.26	22.35	227,512	22.35
8/18/2026	22.50	22.60	22.32	22.53	178,601	22.53
8/17/2026	22.00	22.56	22.00	22.32	243,736	22.32
8/14/2026	22.16	22.21	21.98	22.10	99,494	22.10
8/13/2026	22.12	22.22	21.83	22.08	127,800	22.08
8/12/2026	22.00	22.25	21.79	21.96	156,956	21.96
8/11/2026	22.04	22.30	22.02	22.13	125,476	22.13
8/10/2026	22.16	22.35	21.97	22.07	120,135	22.07
8/07/2026	22.23	22.50	22.13	22.30	113,262	22.30
8/06/2026	22.27	22.55	22.15	22.21	122,949	22.21
8/05/2026	22.38	22.38	21.75	22.20	114,606	22.20
8/04/2026	21.91	22.40	21.81	22.32	154,341	22.32
8/03/2026	21.96	22.20	21.75	22.07	192,289	22.07
7/31/2026	21.59	21.85	21.37	21.80	112,192	21.80
7/30/2026	21.82	21.82	21.43	21.66	93,149	21.66
7/29/2026	21.90	22.03	21.75	21.91	124,971	21.91
7/28/2026	21.98	22.18	21.76	21.89	101,756	21.89
7/27/2026	21.65	21.85	21.65	21.73	93,304	21.73
7/24/2026	21.44	21.64	21.30	21.58	113,514	21.58
7/23/2026	21.17	21.43	21.00	21.33	130,928	21.33
7/22/2026	21.26	21.35	21.08	21.28	78,353	21.28
7/21/2026	21.22	21.31	21.04	21.25	98,339	21.25
7/20/2026	21.43	21.45	21.13	21.33	96,734	21.33
7/17/2026	21.67	21.99	21.28	21.38	135,657	21.38
7/16/2026	21.34	21.75	21.32	21.71	175,334	21.71
7/15/2026	21.07	21.33	21.07	21.17	110,552	21.17
7/14/2026	21.22	21.25	21.02	21.02	106,459	21.02
7/13/2026	20.81	21.44	20.80	21.30	187,560	21.30
7/10/2026	20.89	21.11	20.78	20.85	140,637	20.85
7/09/2026	20.96	21.22	20.88	21.21	121,925	20.96
7/08/2026	21.16	21.28	21.00	21.11	142,440	20.86
7/07/2026	21.52	21.60	21.15	21.20	140,117	20.95
7/06/2026	21.46	21.65	21.10	21.23	175,571	20.98
7/02/2026	21.71	21.75	21.36	21.49	90,817	21.24
7/01/2026	21.35	21.92	21.30	21.71	155,577	21.45
6/30/2026	21.55	21.56	21.00	21.25	196,142	21.00
6/29/2026	21.90	21.90	21.34	21.66	170,278	21.40
6/26/2026	21.28	21.89	21.24	21.89	697,650	21.63
6/25/2026	21.26	21.30	20.96	21.17	132,023	20.92
6/24/2026	21.42	21.50	20.89	21.23	305,268	20.98
6/23/2026	20.10	21.48	20.10	21.42	177,477	21.17
6/22/2026	20.04	20.60	19.99	20.46	193,743	20.22