Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ennis, Inc. (EBF)

Compare
21.02
-0.23
(-1.08%)
At close: March 12 at 4:00:02 PM EDT
21.30
+0.28
+(1.33%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202521.2521.3620.8321.0221.02137,200
Mar 11, 202521.7521.8821.1021.2521.25203,200
Mar 10, 202521.6322.0121.6221.7121.71232,600
Mar 7, 202521.1521.6721.0921.5821.58205,300
Mar 6, 202521.0521.3120.9621.1721.17214,400
Mar 5, 202521.1321.2920.9721.0621.06187,400
Mar 4, 202521.1821.3821.0721.2221.22145,600
Mar 3, 202521.2421.4021.1521.3121.31170,000
Feb 28, 202521.1921.2821.0621.2021.20237,900
Feb 27, 202521.1521.3220.9921.1221.12210,700
Feb 26, 202521.2721.2821.0921.2321.23243,700
Feb 25, 202521.0721.3920.9521.3321.33174,200
Feb 24, 202520.9221.1720.7620.9720.97135,200
Feb 21, 202521.1821.1820.7320.8120.81120,200
Feb 20, 202520.6921.0820.6921.0221.02124,700
Feb 19, 202520.5920.8920.5820.8120.81106,300
Feb 18, 202520.5120.7420.4620.6820.68120,600
Feb 14, 202520.6120.7420.4120.4820.48108,500
Feb 13, 202520.3920.6220.2520.5320.53139,300
Feb 12, 202520.3720.4320.2420.3320.33115,400
Feb 11, 202520.3920.6520.3820.6220.62103,300
Feb 10, 202520.4320.6520.4220.4220.42111,500
Feb 7, 202520.6920.6920.3520.4320.43151,600
Feb 6, 202520.7520.8120.6020.6420.64131,800
Feb 5, 202520.6820.8220.5720.7520.75112,000
Feb 4, 202520.4020.7720.3920.7220.72113,300
Feb 3, 202520.4020.6720.3520.4820.48198,000
Jan 31, 202520.6420.9620.5920.7520.75141,400
Jan 30, 202520.7020.8720.6420.7120.7177,400
Jan 29, 202520.7320.9120.5120.6620.6666,700
Jan 28, 202520.9621.0920.7020.7320.73103,400
Jan 27, 202520.7921.0520.6620.9220.92142,900
Jan 24, 202520.6620.7920.5120.7520.7591,200
Jan 23, 202520.5020.7020.4720.6620.66117,700
Jan 22, 202521.0221.1520.5320.5620.56156,700
Jan 21, 202520.7521.1020.7521.0721.07202,600
Jan 17, 202520.9120.9120.6720.7020.70128,500
Jan 16, 202520.6420.8220.6020.7320.73125,400
Jan 15, 202520.7820.8320.5920.7320.73103,400
Jan 14, 202520.3220.5720.2920.5220.52106,300
Jan 13, 202520.0820.3620.0720.3220.32105,000
Jan 10, 2025 0.25 Dividend
Jan 10, 202520.4020.4019.7620.2020.20205,000
Jan 8, 202520.5020.8320.3720.7520.50141,300
Jan 7, 202521.0521.1220.5920.5920.34161,800
Jan 6, 202521.1421.2220.8820.8920.64102,300
Jan 3, 202521.0121.3020.8421.2320.9775,300
Jan 2, 202521.2321.4420.8220.9520.7098,000
Dec 31, 202421.4621.4721.0421.0920.84107,400
Dec 30, 202421.0121.3320.8321.2921.03103,100
Dec 27, 202421.2621.3820.9121.0520.8099,500
Dec 26, 202421.0021.3820.9521.3521.09102,000
Dec 24, 202420.9121.1520.8921.0620.8160,300
Dec 23, 202421.0021.0020.5820.8320.58121,100
Dec 20, 202420.6421.0320.5220.6820.43361,100
Dec 19, 202420.8321.3220.6121.0320.78119,300
Dec 18, 202421.3521.7220.7720.8620.61148,300
Dec 17, 202421.5121.5121.2221.2821.02146,600
Dec 16, 202421.3621.6221.2221.4921.23134,200
Dec 13, 202421.3021.4621.0221.3921.13113,800
Dec 12, 202421.3921.3921.0321.2420.9884,700
Dec 11, 202421.4921.6821.3221.4221.16142,200
Dec 10, 202421.3221.5721.1021.4221.16106,000
Dec 9, 202421.1521.3521.0921.2821.0284,700
Dec 6, 202421.3821.3820.9921.1620.9166,500
Dec 5, 202421.2721.3920.9921.3321.07111,300
Dec 4, 202421.2221.3321.0121.2921.03106,600
Dec 3, 202421.3821.3821.0221.3121.0573,000
Dec 2, 202421.3721.4821.1821.3721.1197,100
Nov 29, 202421.3621.5021.2521.3321.0750,900
Nov 27, 202421.4921.6521.1121.2420.9884,400
Nov 26, 202421.1221.4821.0621.3321.07122,500
Nov 25, 202421.0621.4921.0621.1520.90130,500
Nov 22, 202420.8121.0220.6820.9620.71136,800
Nov 21, 202420.7621.0120.6320.7620.51224,000
Nov 20, 202420.6920.7920.5320.6820.4392,100
Nov 19, 202421.0321.0420.7120.8620.61126,900
Nov 18, 202421.3121.3821.0121.0620.8187,900
Nov 15, 202421.6421.6421.2121.2220.9687,300
Nov 14, 202421.6521.7421.3421.5521.29138,000
Nov 13, 202421.8821.9921.6921.7121.4581,900
Nov 12, 202422.1422.2321.6121.7221.46144,300
Nov 11, 202422.2922.2921.9222.1221.85172,200
Nov 8, 202422.1522.2921.8922.0921.82201,000
Nov 7, 202421.7522.2621.5722.0621.79256,900
Nov 6, 202420.9921.7520.9921.6321.37217,100
Nov 5, 202420.2620.4920.2620.4720.22106,300
Nov 4, 202420.2520.4220.1520.1919.95138,700
Nov 1, 202420.3620.4320.0220.2420.00154,100
Oct 31, 202420.4320.7120.3520.3620.11125,400
Oct 30, 202420.5220.7720.4120.4320.18128,900
Oct 29, 202420.4420.6120.3620.6120.36139,000
Oct 28, 202420.5420.6820.4520.6020.35106,500
Oct 25, 202420.7920.8720.4720.5120.26129,600
Oct 24, 202420.6820.8720.5320.7520.50102,300
Oct 23, 202420.5520.8120.4920.8020.55204,100
Oct 22, 202420.6520.6520.3620.6120.36150,700
Oct 21, 202420.8521.0520.6220.6920.44162,100
Oct 18, 202421.2621.2620.8420.8520.60141,800
Oct 17, 202421.3521.3620.7821.2420.98162,900
Oct 16, 202421.1421.5221.1421.3821.12175,600
Oct 15, 202420.5021.2420.5021.0720.82280,600
Oct 14, 202420.4820.6020.1420.5820.33771,500
Oct 11, 2024 2.75 Dividend
Oct 11, 202421.2121.4820.2620.4320.18369,900
Oct 10, 202424.3024.3424.0024.1121.101,555,800
Oct 9, 202424.2024.3723.9624.2121.19174,700
Oct 8, 202424.6724.7623.9123.9820.99227,000
Oct 7, 202424.3124.7224.0224.5521.49280,000
Oct 4, 202424.2424.4324.1124.3121.28144,500
Oct 3, 202423.9024.2223.7923.8720.89162,300
Oct 2, 202424.5024.6923.7023.7520.79309,800
Oct 1, 202424.3224.4924.0624.4821.43139,600
Sep 30, 202423.8224.4123.7924.3221.29154,100
Sep 27, 202423.9424.1823.6623.7820.81187,800
Sep 26, 202424.4424.4423.7723.7820.81173,900
Sep 25, 202425.1525.1524.0324.1321.12202,500
Sep 24, 202424.7625.5524.6625.2522.10262,200
Sep 23, 202425.2625.7524.4624.6421.57191,600
Sep 20, 202424.1824.3023.8923.9620.97520,700
Sep 19, 202424.4624.4624.0424.2421.22201,800
Sep 18, 202423.4724.4123.3724.0421.04121,500
Sep 17, 202423.6623.7723.3123.3220.4184,100
Sep 16, 202423.7323.8723.3323.4720.5478,200
Sep 13, 202423.2323.6323.2223.5920.6580,900
Sep 12, 202422.8923.0922.8123.0920.2165,400
Sep 11, 202422.9022.9022.4722.7719.9378,900
Sep 10, 202422.6623.0922.5723.0620.1884,800
Sep 9, 202422.9723.0622.7922.8019.9677,600
Sep 6, 202423.3223.4322.9722.9720.1078,200
Sep 5, 202423.4723.4723.1123.2720.3785,200
Sep 4, 202423.4723.5123.3123.4620.5371,300
Sep 3, 202423.7023.7723.4323.4520.5275,600
Aug 30, 202423.7323.9123.6423.9120.9383,900
Aug 29, 202423.6523.7523.4923.6320.6856,700
Aug 28, 202423.5523.7123.3123.5020.5791,100
Aug 27, 202423.2723.4723.1123.4720.5461,500
Aug 26, 202423.4723.5823.3323.4220.50115,900
Aug 23, 202422.8923.3822.8523.3020.3996,700
Aug 22, 202423.0023.0022.7322.8419.9945,000
Aug 21, 202422.8022.9822.5822.9520.0966,700
Aug 20, 202422.8622.8622.6622.7619.9253,300
Aug 19, 202422.9723.0022.7522.9420.0886,700
Aug 16, 202422.7922.9522.6122.9120.0569,400
Aug 15, 202422.9423.0722.6122.7919.9587,300
Aug 14, 202422.4822.6422.2922.6219.8072,800
Aug 13, 202422.4722.6122.2922.5319.7266,300
Aug 12, 202422.5922.6022.2622.3519.5667,900
Aug 9, 202422.5822.6822.3822.6819.8583,000
Aug 8, 202422.7422.7422.4122.5919.7777,400
Aug 7, 202422.4722.6822.4222.5619.7570,600
Aug 6, 202422.3622.5922.1122.3419.55133,000
Aug 5, 202422.3922.4022.0522.3619.57141,300
Aug 2, 202422.7123.0422.7122.9820.11101,700
Aug 1, 202423.9124.0822.8923.1520.26122,900
Jul 31, 202423.6224.3723.5323.8420.87162,800
Jul 30, 202423.4523.6523.3523.5820.6490,600
Jul 29, 202423.8223.8423.4323.4820.5577,700
Jul 26, 202423.8823.9523.5723.8220.8585,700
Jul 25, 202423.5823.8723.5823.6420.6980,800
Jul 24, 202423.5523.7623.4523.4620.5382,000
Jul 23, 202423.6423.8323.5623.6720.72113,300
Jul 22, 202422.9823.6922.8823.6520.70104,600
Jul 19, 202423.2923.4622.9222.9520.0994,900
Jul 18, 202423.5123.6823.1323.2420.3490,000
Jul 17, 202423.2023.7323.2023.6620.71152,100
Jul 16, 202422.8423.3822.7323.3420.43143,500
Jul 15, 202422.7522.8922.5922.6519.82125,600
Jul 12, 202422.3722.7022.3722.6219.80118,500
Jul 11, 202421.9022.2521.8722.2119.44103,200
Jul 10, 202421.7221.7721.4521.5818.8987,500
Jul 9, 202421.5121.6921.3821.6718.97154,500
Jul 8, 202421.3621.5721.2421.5218.8488,900
Jul 5, 2024 0.25 Dividend
Jul 5, 202421.3321.4421.1521.2518.6089,500
Jul 3, 202421.9321.9321.6621.6618.7439,700
Jul 2, 202421.9122.0021.8221.9018.9566,600
Jul 1, 202421.9222.0821.7921.8518.90112,200
Jun 28, 202422.1322.1621.7821.8918.94331,800
Jun 27, 202422.1322.1321.9821.9919.0244,800
Jun 26, 202421.8622.1721.8122.0619.0985,300
Jun 25, 202421.8222.0821.8222.0519.0850,500
Jun 24, 202422.0022.1921.8221.8218.8887,800
Jun 21, 202422.1522.3621.9121.9218.96361,700
Jun 20, 202422.0922.2922.0022.2219.2290,300
Jun 18, 202421.6722.2521.5122.1919.20108,200
Jun 17, 202420.8621.6920.8621.6718.7596,600
Jun 14, 202420.6820.9120.6320.8918.0759,700
Jun 13, 202421.0621.0620.7120.8818.0669,300
Jun 12, 202421.1621.2921.0021.0618.2281,200
Jun 11, 202420.6720.9220.6220.8718.0659,900
Jun 10, 202420.7220.8420.5520.8018.0053,500
Jun 7, 202421.0321.1520.8420.8618.0554,800
Jun 6, 202421.0221.2020.9521.0818.24110,200
Jun 5, 202421.0521.1320.9120.9918.1646,800
Jun 4, 202421.0221.0620.8921.0518.2156,300
Jun 3, 202421.1621.1620.8821.0218.1958,100
May 31, 202420.7721.1220.7321.0318.19170,700
May 30, 202420.6820.7520.6420.7217.9355,300
May 29, 202420.6520.7820.5520.5717.8098,900
May 28, 202420.9520.9520.6620.7117.9255,900
May 24, 202420.8020.9120.7420.8318.0270,600
May 23, 202420.7720.7820.6020.6817.8988,200
May 22, 202420.6620.8420.6320.8018.0085,400
May 21, 202420.5520.7820.4920.7617.9679,800
May 20, 202420.6020.7120.5120.5117.7481,900
May 17, 202420.8220.8220.5720.6517.8767,100
May 16, 202420.5720.8020.5120.8018.0074,300
May 15, 202420.7320.7420.5220.5817.8158,200
May 14, 202420.7120.7220.5820.6517.8766,700
May 13, 202420.6320.6920.5120.5617.7962,900
May 10, 202420.7020.7120.4720.5117.7464,800
May 9, 202420.6420.7320.5120.7117.9275,600
May 8, 202420.2620.5920.2620.5917.8171,200
May 7, 202420.4120.5820.3820.3817.6378,000
May 6, 202420.3620.4720.3320.3417.6064,100
May 3, 202420.3920.4520.1520.2617.5378,800
May 2, 202420.3120.3220.1120.2717.5499,900
May 1, 202419.8720.2519.8720.1417.42100,600
Apr 30, 202419.8320.0319.7919.9017.22116,600
Apr 29, 202419.7719.9619.7619.9217.23142,600
Apr 26, 202419.6719.7319.6019.7017.0497,900
Apr 25, 202419.4519.7119.4319.6717.02159,400
Apr 24, 202419.3019.5119.2319.5016.87156,600
Apr 23, 202419.0819.4519.0819.3016.7086,300
Apr 22, 202419.4219.4318.9019.0416.47131,100
Apr 19, 202419.1019.4619.1019.4316.81102,700
Apr 18, 202419.0719.2419.0519.1016.52103,700
Apr 17, 202419.0519.1519.0119.0716.50120,600
Apr 16, 202419.0219.1818.9319.0616.49104,500
Apr 15, 202419.4619.5418.8819.0316.46153,100
Apr 12, 2024 0.25 Dividend
Apr 12, 202419.5219.6219.4019.4416.8283,900
Apr 11, 202419.7519.8319.6019.8016.9188,100
Apr 10, 202419.9219.9219.5219.6816.81110,500
Apr 9, 202420.2420.2520.0820.1817.2472,400
Apr 8, 202420.2620.3520.1720.2117.2671,900
Apr 5, 202420.0720.1820.0020.1717.23316,100
Apr 4, 202420.1720.2120.0020.0417.12118,400
Apr 3, 202420.2520.3720.0020.0217.1081,200
Apr 2, 202420.2620.3120.1520.3017.3475,600
Apr 1, 202420.5120.5720.2920.3717.4084,700
Mar 28, 202420.5720.6620.3920.5117.52114,000
Mar 27, 202420.2220.5120.2220.5117.52103,000
Mar 26, 202420.3720.3920.1020.1117.1891,800
Mar 25, 202420.5720.6320.3320.3417.3887,500
Mar 22, 202420.8220.8220.4620.4617.4871,200
Mar 21, 202420.5620.8720.5520.7317.71114,200
Mar 20, 202420.1820.6820.1720.6117.61192,500
Mar 19, 202420.0520.3020.0520.2817.32106,000
Mar 18, 202420.2520.2519.9820.0217.10143,400
Mar 15, 202419.7920.3519.7920.3217.36922,300
Mar 14, 202419.8619.9119.7119.8216.93119,500
Mar 13, 202419.8019.9019.7819.8916.99119,800