Ennis Inc. (EBF)
21.37
0.17 (0.80%)
At close: Mar 03, 2025, 3:59 PM
21.31
-0.28%
After-hours: Mar 03, 2025, 07:00 PM EST
EBF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.24 | 21.40 | 21.15 | 21.31 | 0.11 | 0.52% | 169,502 |
| Feb 28, 2025 | 21.19 | 21.28 | 21.06 | 21.20 | 0.08 | 0.38% | 237,950 |
| Feb 27, 2025 | 21.15 | 21.32 | 20.99 | 21.12 | -0.11 | -0.52% | 210,702 |
| Feb 26, 2025 | 21.27 | 21.28 | 21.09 | 21.23 | -0.10 | -0.47% | 243,700 |
| Feb 25, 2025 | 21.07 | 21.39 | 20.95 | 21.33 | 0.36 | 1.72% | 174,214 |
| Feb 24, 2025 | 20.92 | 21.17 | 20.76 | 20.97 | 0.16 | 0.77% | 135,200 |
| Feb 21, 2025 | 21.18 | 21.18 | 20.73 | 20.81 | -0.21 | -1.00% | 120,200 |
| Feb 20, 2025 | 20.69 | 21.08 | 20.69 | 21.02 | 0.21 | 1.01% | 124,872 |
| Feb 19, 2025 | 20.59 | 20.89 | 20.58 | 20.81 | 0.13 | 0.63% | 106,300 |
| Feb 18, 2025 | 20.51 | 20.74 | 20.46 | 20.68 | 0.20 | 0.98% | 120,600 |
| Feb 14, 2025 | 20.61 | 20.74 | 20.41 | 20.48 | -0.05 | -0.24% | 108,526 |
| Feb 13, 2025 | 20.39 | 20.62 | 20.25 | 20.53 | 0.20 | 0.98% | 139,300 |
| Feb 12, 2025 | 20.37 | 20.43 | 20.24 | 20.33 | -0.29 | -1.41% | 115,515 |
| Feb 11, 2025 | 20.39 | 20.65 | 20.38 | 20.62 | 0.20 | 0.98% | 103,300 |
| Feb 10, 2025 | 20.43 | 20.65 | 20.42 | 20.42 | -0.01 | -0.05% | 111,500 |
| Feb 7, 2025 | 20.69 | 20.69 | 20.35 | 20.43 | -0.21 | -1.02% | 151,600 |
| Feb 6, 2025 | 20.75 | 20.81 | 20.60 | 20.64 | -0.11 | -0.53% | 131,800 |
| Feb 5, 2025 | 20.68 | 20.82 | 20.57 | 20.75 | 0.03 | 0.14% | 112,050 |
| Feb 4, 2025 | 20.40 | 20.77 | 20.39 | 20.72 | 0.24 | 1.17% | 113,323 |
| Feb 3, 2025 | 20.40 | 20.67 | 20.35 | 20.48 | -0.27 | -1.30% | 198,000 |
| Jan 31, 2025 | 20.64 | 20.96 | 20.59 | 20.75 | 0.04 | 0.19% | 141,420 |
| Jan 30, 2025 | 20.70 | 20.87 | 20.64 | 20.71 | 0.05 | 0.24% | 77,400 |
| Jan 29, 2025 | 20.73 | 20.91 | 20.51 | 20.66 | -0.07 | -0.34% | 66,759 |
| Jan 28, 2025 | 20.96 | 21.09 | 20.70 | 20.73 | -0.19 | -0.91% | 103,502 |
| Jan 27, 2025 | 20.79 | 21.05 | 20.66 | 20.92 | 0.17 | 0.82% | 142,900 |
| Jan 24, 2025 | 20.66 | 20.79 | 20.51 | 20.75 | 0.09 | 0.44% | 91,204 |
| Jan 23, 2025 | 20.50 | 20.70 | 20.47 | 20.66 | 0.10 | 0.49% | 117,707 |
| Jan 22, 2025 | 21.02 | 21.15 | 20.53 | 20.56 | -0.51 | -2.42% | 156,700 |
| Jan 21, 2025 | 20.75 | 21.10 | 20.75 | 21.07 | 0.37 | 1.79% | 202,614 |
| Jan 17, 2025 | 20.91 | 20.91 | 20.67 | 20.70 | -0.03 | -0.14% | 128,500 |
| Jan 16, 2025 | 20.64 | 20.82 | 20.60 | 20.73 | 0.00 | 0.00% | 125,447 |
| Jan 15, 2025 | 20.78 | 20.83 | 20.59 | 20.73 | 0.21 | 1.02% | 103,443 |
| Jan 14, 2025 | 20.32 | 20.57 | 20.29 | 20.52 | 0.20 | 0.98% | 106,300 |
| Jan 13, 2025 | 20.08 | 20.36 | 20.07 | 20.32 | 0.12 | 0.59% | 105,040 |
| Jan 10, 2025 | 20.40 | 20.40 | 19.76 | 20.20 | -0.55 | -2.65% | 205,000 |
| Jan 8, 2025 | 20.50 | 20.83 | 20.37 | 20.75 | 0.16 | 0.78% | 141,305 |
| Jan 7, 2025 | 21.05 | 21.12 | 20.59 | 20.59 | -0.30 | -1.44% | 161,851 |
| Jan 6, 2025 | 21.14 | 21.22 | 20.88 | 20.89 | -0.34 | -1.60% | 102,338 |
| Jan 3, 2025 | 21.01 | 21.30 | 20.84 | 21.23 | 0.28 | 1.34% | 75,332 |
| Jan 2, 2025 | 21.23 | 21.44 | 20.82 | 20.95 | -0.14 | -0.66% | 98,000 |
| Dec 31, 2024 | 21.46 | 21.47 | 21.04 | 21.09 | -0.20 | -0.94% | 107,400 |
| Dec 30, 2024 | 21.01 | 21.33 | 20.83 | 21.29 | 0.24 | 1.14% | 103,100 |
| Dec 27, 2024 | 21.26 | 21.38 | 20.91 | 21.05 | -0.30 | -1.41% | 99,526 |
| Dec 26, 2024 | 21.00 | 21.38 | 20.95 | 21.35 | 0.29 | 1.38% | 102,000 |
| Dec 24, 2024 | 20.91 | 21.15 | 20.89 | 21.06 | 0.23 | 1.10% | 60,315 |
| Dec 23, 2024 | 21.00 | 21.00 | 20.58 | 20.83 | 0.15 | 0.73% | 121,100 |
| Dec 20, 2024 | 20.64 | 21.03 | 20.52 | 20.68 | -0.35 | -1.66% | 361,100 |
| Dec 19, 2024 | 20.83 | 21.32 | 20.61 | 21.03 | 0.17 | 0.81% | 119,300 |
| Dec 18, 2024 | 21.35 | 21.72 | 20.77 | 20.86 | -0.42 | -1.97% | 148,300 |
| Dec 17, 2024 | 21.51 | 21.51 | 21.22 | 21.28 | -0.21 | -0.98% | 146,643 |