Ennis Inc. (EBF)
NYSE: EBF
· Real-Time Price · USD
18.02
-0.21 (-1.15%)
At close: Aug 15, 2025, 12:03 PM
EBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.45 | 18.45 | 18.22 | 18.23 | 18.23 | -1.94% | 113,260 |
| Aug 13, 2025 | 18.32 | 18.65 | 18.28 | 18.59 | 18.59 | 1.25% | 217,337 |
| Aug 12, 2025 | 17.99 | 18.42 | 17.94 | 18.36 | 18.36 | 2.06% | 173,659 |
| Aug 11, 2025 | 18.16 | 18.25 | 17.86 | 17.99 | 17.99 | -0.94% | 140,500 |
| Aug 8, 2025 | 18.08 | 18.24 | 17.99 | 18.16 | 18.16 | 1.00% | 189,100 |
| Aug 7, 2025 | 18.18 | 18.30 | 17.96 | 17.98 | 17.98 | -0.66% | 139,000 |
| Aug 6, 2025 | 18.03 | 18.18 | 17.98 | 18.10 | 18.10 | 0.00% | 134,114 |
| Aug 5, 2025 | 17.82 | 18.14 | 17.74 | 18.10 | 18.10 | 1.23% | 143,400 |
| Aug 4, 2025 | 17.55 | 18.00 | 17.55 | 17.88 | 17.88 | 1.76% | 228,038 |
| Aug 1, 2025 | 17.75 | 17.86 | 17.54 | 17.57 | 17.57 | -1.29% | 311,653 |
| Jul 31, 2025 | 17.70 | 17.94 | 17.60 | 17.80 | 17.80 | -0.17% | 227,200 |
| Jul 30, 2025 | 18.50 | 18.51 | 17.74 | 17.83 | 17.83 | -1.16% | 216,803 |
| Jul 29, 2025 | 18.15 | 18.15 | 17.97 | 18.04 | 18.04 | -0.39% | 104,922 |
| Jul 28, 2025 | 17.99 | 18.18 | 17.98 | 18.11 | 18.11 | 0.89% | 108,496 |
| Jul 25, 2025 | 18.10 | 18.15 | 17.93 | 17.95 | 17.95 | -0.50% | 130,202 |
| Jul 24, 2025 | 18.14 | 18.22 | 17.97 | 18.04 | 18.04 | -0.99% | 114,900 |
| Jul 23, 2025 | 18.09 | 18.22 | 18.04 | 18.22 | 18.22 | 1.11% | 149,400 |
| Jul 22, 2025 | 17.78 | 18.13 | 17.66 | 18.02 | 18.02 | 1.52% | 160,300 |
| Jul 21, 2025 | 17.80 | 17.99 | 17.72 | 17.75 | 17.75 | 0.00% | 228,700 |
| Jul 18, 2025 | 17.90 | 17.93 | 17.68 | 17.75 | 17.75 | -0.34% | 177,645 |