Ennis Inc. (EBF)
NYSE: EBF
· Real-Time Price · USD
18.46
-0.15 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
18.48
0.11%
After-hours: Sep 05, 2025, 06:09 PM EDT
EBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.60 | 18.74 | 18.31 | 18.48 | 18.48 | -0.70% | 106,237 |
| 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 |
| Aug 28, 2025 | 18.58 | 18.58 | 18.27 | 18.41 | 18.41 | -0.54% | 66,500 |
| Aug 27, 2025 | 18.44 | 18.53 | 18.35 | 18.51 | 18.51 | 0.38% | 83,646 |
| Aug 26, 2025 | 18.47 | 18.65 | 18.39 | 18.44 | 18.44 | -0.16% | 81,108 |
| Aug 25, 2025 | 18.57 | 18.67 | 18.43 | 18.47 | 18.47 | -1.23% | 129,900 |
| Aug 22, 2025 | 18.16 | 18.71 | 18.10 | 18.70 | 18.70 | 3.54% | 160,200 |
| Aug 21, 2025 | 17.97 | 18.11 | 17.97 | 18.06 | 18.06 | 0.22% | 93,942 |
| Aug 20, 2025 | 18.28 | 18.41 | 18.02 | 18.02 | 18.02 | -1.26% | 104,200 |
| Aug 19, 2025 | 18.05 | 18.29 | 18.04 | 18.25 | 18.25 | 1.22% | 106,700 |
| Aug 18, 2025 | 18.06 | 18.24 | 17.96 | 18.03 | 18.03 | -0.17% | 110,000 |
| Aug 15, 2025 | 18.28 | 18.32 | 17.97 | 18.06 | 18.06 | -0.93% | 107,524 |
| Aug 14, 2025 | 18.45 | 18.45 | 18.22 | 18.23 | 18.23 | -1.94% | 117,900 |
| 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 |