Ennis Inc. (EBF)
NYSE: EBF
· Real-Time Price · USD
18.35
0.21 (1.16%)
At close: Sep 26, 2025, 3:59 PM
18.36
0.05%
After-hours: Sep 26, 2025, 06:10 PM EDT
EBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.23 | 18.40 | 18.14 | 18.36 | 18.36 | 1.21% | 101,110 |
| Sep 25, 2025 | 18.29 | 18.38 | 18.08 | 18.14 | 18.14 | -0.98% | 94,353 |
| Sep 24, 2025 | 18.16 | 18.42 | 18.16 | 18.32 | 18.32 | 0.44% | 107,733 |
| Sep 23, 2025 | 18.59 | 18.69 | 18.15 | 18.24 | 18.24 | -1.88% | 162,400 |
| Sep 22, 2025 | 18.68 | 18.70 | 18.33 | 18.59 | 18.59 | 2.48% | 139,907 |
| Sep 19, 2025 | 18.31 | 18.35 | 18.04 | 18.14 | 18.14 | -0.87% | 395,939 |
| Sep 18, 2025 | 18.06 | 18.34 | 18.02 | 18.30 | 18.30 | 0.94% | 117,094 |
| Sep 17, 2025 | 18.16 | 18.56 | 17.99 | 18.13 | 18.13 | -0.22% | 124,000 |
| Sep 16, 2025 | 17.99 | 18.18 | 17.97 | 18.17 | 18.17 | 0.61% | 99,300 |
| Sep 15, 2025 | 18.04 | 18.13 | 17.98 | 18.06 | 18.06 | 0.44% | 90,600 |
| Sep 12, 2025 | 18.27 | 18.29 | 17.95 | 17.98 | 17.98 | -2.12% | 73,827 |
| Sep 11, 2025 | 17.96 | 18.41 | 17.93 | 18.37 | 18.37 | 2.23% | 125,800 |
| Sep 10, 2025 | 18.02 | 18.12 | 17.80 | 17.97 | 17.97 | -0.61% | 138,118 |
| Sep 9, 2025 | 18.46 | 18.46 | 18.01 | 18.08 | 18.08 | -1.95% | 121,823 |
| Sep 8, 2025 | 18.47 | 18.48 | 18.31 | 18.44 | 18.44 | -0.22% | 106,900 |
| Sep 5, 2025 | 18.60 | 18.74 | 18.31 | 18.48 | 18.48 | -0.70% | 113,234 |
| Sep 4, 2025 | 18.26 | 18.63 | 18.21 | 18.61 | 18.61 | 2.31% | 123,100 |
| Sep 3, 2025 | 18.17 | 18.31 | 18.10 | 18.19 | 18.19 | -0.27% | 155,527 |
| Sep 2, 2025 | 18.19 | 18.30 | 18.10 | 18.24 | 18.24 | -0.16% | 116,718 |
| Aug 29, 2025 | 18.45 | 18.45 | 18.18 | 18.27 | 18.27 | -0.76% | 135,106 |