Canada markets open in 2 hours 40 minutes

Ennis, Inc. (EBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.67+0.17 (+0.87%)
At close: 04:00PM EDT
19.67 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.4519.7119.4319.6719.67159,400
Apr 24, 202419.3019.5119.2319.5019.50156,600
Apr 23, 202419.0819.4519.0819.3019.3086,300
Apr 22, 202419.4219.4318.9019.0419.04131,100
Apr 19, 202419.1019.4619.1019.4319.43102,700
Apr 18, 202419.0719.2419.0519.1019.10103,700
Apr 17, 202419.0519.1519.0119.0719.07120,600
Apr 16, 202419.0219.1818.9319.0619.06104,500
Apr 15, 202419.4619.5418.8819.0319.03153,100
Apr 12, 202419.5219.6219.4019.4419.4483,900
Apr 12, 20240.25 Dividend
Apr 11, 202419.7519.8319.6019.8019.5588,100
Apr 10, 202419.9219.9219.5219.6819.43110,500
Apr 09, 202420.2420.2520.0820.1819.9372,400
Apr 08, 202420.2620.3520.1720.2119.9571,900
Apr 05, 202420.0720.1820.0020.1719.92316,100
Apr 04, 202420.1720.2120.0020.0419.79118,400
Apr 03, 202420.2520.3720.0020.0219.7781,200
Apr 02, 202420.2620.3120.1520.3020.0475,600
Apr 01, 202420.5120.5720.2920.3720.1184,700
Mar 28, 202420.5720.6620.3920.5120.25114,000
Mar 27, 202420.2220.5120.2220.5120.25103,000
Mar 26, 202420.3720.3920.1020.1119.8691,800
Mar 25, 202420.5720.6320.3320.3420.0887,500
Mar 22, 202420.8220.8220.4620.4620.2071,200
Mar 21, 202420.5620.8720.5520.7320.47114,200
Mar 20, 202420.1820.6820.1720.6120.35192,500
Mar 19, 202420.0520.3020.0520.2820.02106,000
Mar 18, 202420.2520.2519.9820.0219.77143,400
Mar 15, 202419.7920.3519.7920.3220.06922,300
Mar 14, 202419.8619.9119.7119.8219.57119,500
Mar 13, 202419.8019.9019.7819.8919.64119,800
Mar 12, 202419.8019.8519.6719.7919.54104,000
Mar 11, 202419.8019.8819.6419.8419.5991,500
Mar 08, 202420.0020.1519.7419.8319.5899,700
Mar 07, 202419.9319.9819.7719.9219.6796,800
Mar 06, 202419.7619.8919.7419.8019.55121,200
Mar 05, 202419.9620.0519.7119.7319.48132,800
Mar 04, 202420.1920.2919.8520.0219.77159,000
Mar 01, 202420.2620.3020.0820.2519.99122,200
Feb 29, 202420.3420.4420.2120.3220.06126,900
Feb 28, 202420.1620.2720.0620.1319.88132,500
Feb 27, 202420.0820.3620.0520.2519.99151,300
Feb 26, 202419.9720.1319.8520.0319.78115,000
Feb 23, 202419.9620.1619.8620.0419.79145,200
Feb 22, 202420.2920.2919.9019.9919.74192,100
Feb 21, 202420.2820.4420.2120.3820.1292,400
Feb 20, 202420.0720.4720.0720.2519.99109,300
Feb 16, 202420.4920.5220.2720.2920.0396,900
Feb 15, 202420.4720.6520.3320.6320.3789,900
Feb 14, 202419.9820.3819.9520.3520.0995,500
Feb 13, 202420.1820.2719.7519.7819.53155,800
Feb 12, 202420.1420.5620.1420.4720.2193,000
Feb 09, 202420.1220.1919.9920.1819.9368,900
Feb 08, 202420.0620.1519.9920.1319.8850,300
Feb 07, 202420.1020.1419.9420.0219.7780,000
Feb 06, 202420.1920.2920.0620.1719.9274,900
Feb 05, 202420.2520.2720.0920.1819.93103,800
Feb 02, 202420.5020.5720.3320.3420.0898,100
Feb 01, 202420.5020.6820.4120.6720.4185,700
Jan 31, 202420.6320.7720.3120.3720.11117,100
Jan 30, 202420.6420.8720.6220.6520.3969,800
Jan 29, 202420.6920.8020.4920.6720.41152,400
Jan 26, 202420.8920.9020.7120.7820.5249,600
Jan 25, 202420.7320.7920.5520.7720.5182,800
Jan 24, 202420.5620.5620.3520.5420.2892,000
Jan 23, 202420.7020.7120.4020.4120.1587,800
Jan 22, 202420.3920.5720.3320.5720.3181,700
Jan 19, 202420.4720.4720.1620.2820.0287,500
Jan 18, 202420.5220.6520.2620.3620.1076,400
Jan 17, 202420.3020.6220.2820.4820.22107,500
Jan 16, 202421.0021.0020.3720.5020.24239,300
Jan 12, 202421.2121.2320.9621.0720.8068,200
Jan 11, 202421.0121.0620.8321.0220.7573,500
Jan 10, 202420.9921.1420.8821.1320.86137,200
Jan 09, 202421.1021.1520.9021.0620.79156,300
Jan 08, 202421.2321.2521.0521.2020.9355,100
Jan 05, 202421.4021.4621.1621.1820.91105,200
Jan 04, 202421.3121.5121.2521.4921.2297,300
Jan 03, 202422.0122.0121.3421.3621.0991,500
Jan 03, 20240.25 Dividend
Jan 02, 202421.9222.1921.9222.1821.6585,400
Dec 29, 202322.0022.1021.8921.9121.3971,400
Dec 28, 202322.0322.1621.9521.9921.4758,600
Dec 27, 202322.1522.2522.0522.0921.5742,700
Dec 26, 202322.2922.3522.0622.1921.6678,300
Dec 22, 202322.1322.4622.1322.2121.6858,700
Dec 21, 202321.7222.0821.6922.0221.50119,400
Dec 20, 202321.8022.1721.6321.6921.17224,900
Dec 19, 202321.5521.8021.4221.7621.24149,800
Dec 18, 202322.3822.5620.9621.3920.88181,400
Dec 15, 202322.7523.1722.6522.7422.20284,900
Dec 14, 202322.8422.9222.5122.7122.1772,600
Dec 13, 202322.1922.7321.9922.6822.14125,800
Dec 12, 202322.3722.3722.0722.1221.5970,200
Dec 11, 202322.2422.4322.2422.3421.8169,400
Dec 08, 202322.0422.3722.0322.2321.7056,100
Dec 07, 202321.8322.1521.7322.1521.6272,700
Dec 06, 202322.0022.1721.8121.8221.3062,700
Dec 05, 202322.0022.0821.8321.8821.3667,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...