UK markets closed

Ennis, Inc. (EBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.62+0.12 (+0.62%)
As of 01:07PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.4519.7119.4319.6219.6257,223
24 Apr 202419.3019.5119.2319.5019.50156,600
23 Apr 202419.0819.4519.0819.3019.3086,300
22 Apr 202419.4219.4318.9019.0419.04131,100
19 Apr 202419.1019.4619.1019.4319.43102,700
18 Apr 202419.0719.2419.0519.1019.10103,700
17 Apr 202419.0519.1519.0119.0719.07120,600
16 Apr 202419.0219.1818.9319.0619.06104,500
15 Apr 202419.4619.5418.8819.0319.03153,100
12 Apr 202419.5219.6219.4019.4419.4483,900
12 Apr 20240.25 Dividend
11 Apr 202419.7519.8319.6019.8019.5588,100
10 Apr 202419.9219.9219.5219.6819.43110,500
09 Apr 202420.2420.2520.0820.1819.9372,400
08 Apr 202420.2620.3520.1720.2119.9571,900
05 Apr 202420.0720.1820.0020.1719.92316,100
04 Apr 202420.1720.2120.0020.0419.79118,400
03 Apr 202420.2520.3720.0020.0219.7781,200
02 Apr 202420.2620.3120.1520.3020.0475,600
01 Apr 202420.5120.5720.2920.3720.1184,700
28 Mar 202420.5720.6620.3920.5120.25114,000
27 Mar 202420.2220.5120.2220.5120.25103,000
26 Mar 202420.3720.3920.1020.1119.8691,800
25 Mar 202420.5720.6320.3320.3420.0887,500
22 Mar 202420.8220.8220.4620.4620.2071,200
21 Mar 202420.5620.8720.5520.7320.47114,200
20 Mar 202420.1820.6820.1720.6120.35192,500
19 Mar 202420.0520.3020.0520.2820.02106,000
18 Mar 202420.2520.2519.9820.0219.77143,400
15 Mar 202419.7920.3519.7920.3220.06922,300
14 Mar 202419.8619.9119.7119.8219.57119,500
13 Mar 202419.8019.9019.7819.8919.64119,800
12 Mar 202419.8019.8519.6719.7919.54104,000
11 Mar 202419.8019.8819.6419.8419.5991,500
08 Mar 202420.0020.1519.7419.8319.5899,700
07 Mar 202419.9319.9819.7719.9219.6796,800
06 Mar 202419.7619.8919.7419.8019.55121,200
05 Mar 202419.9620.0519.7119.7319.48132,800
04 Mar 202420.1920.2919.8520.0219.77159,000
01 Mar 202420.2620.3020.0820.2519.99122,200
29 Feb 202420.3420.4420.2120.3220.06126,900
28 Feb 202420.1620.2720.0620.1319.88132,500
27 Feb 202420.0820.3620.0520.2519.99151,300
26 Feb 202419.9720.1319.8520.0319.78115,000
23 Feb 202419.9620.1619.8620.0419.79145,200
22 Feb 202420.2920.2919.9019.9919.74192,100
21 Feb 202420.2820.4420.2120.3820.1292,400
20 Feb 202420.0720.4720.0720.2519.99109,300
16 Feb 202420.4920.5220.2720.2920.0396,900
15 Feb 202420.4720.6520.3320.6320.3789,900
14 Feb 202419.9820.3819.9520.3520.0995,500
13 Feb 202420.1820.2719.7519.7819.53155,800
12 Feb 202420.1420.5620.1420.4720.2193,000
09 Feb 202420.1220.1919.9920.1819.9368,900
08 Feb 202420.0620.1519.9920.1319.8850,300
07 Feb 202420.1020.1419.9420.0219.7780,000
06 Feb 202420.1920.2920.0620.1719.9274,900
05 Feb 202420.2520.2720.0920.1819.93103,800
02 Feb 202420.5020.5720.3320.3420.0898,100
01 Feb 202420.5020.6820.4120.6720.4185,700
31 Jan 202420.6320.7720.3120.3720.11117,100
30 Jan 202420.6420.8720.6220.6520.3969,800
29 Jan 202420.6920.8020.4920.6720.41152,400
26 Jan 202420.8920.9020.7120.7820.5249,600
25 Jan 202420.7320.7920.5520.7720.5182,800
24 Jan 202420.5620.5620.3520.5420.2892,000
23 Jan 202420.7020.7120.4020.4120.1587,800
22 Jan 202420.3920.5720.3320.5720.3181,700
19 Jan 202420.4720.4720.1620.2820.0287,500
18 Jan 202420.5220.6520.2620.3620.1076,400
17 Jan 202420.3020.6220.2820.4820.22107,500
16 Jan 202421.0021.0020.3720.5020.24239,300
12 Jan 202421.2121.2320.9621.0720.8068,200
11 Jan 202421.0121.0620.8321.0220.7573,500
10 Jan 202420.9921.1420.8821.1320.86137,200
09 Jan 202421.1021.1520.9021.0620.79156,300
08 Jan 202421.2321.2521.0521.2020.9355,100
05 Jan 202421.4021.4621.1621.1820.91105,200
04 Jan 202421.3121.5121.2521.4921.2297,300
03 Jan 202422.0122.0121.3421.3621.0991,500
03 Jan 20240.25 Dividend
02 Jan 202421.9222.1921.9222.1821.6585,400
29 Dec 202322.0022.1021.8921.9121.3971,400
28 Dec 202322.0322.1621.9521.9921.4758,600
27 Dec 202322.1522.2522.0522.0921.5742,700
26 Dec 202322.2922.3522.0622.1921.6678,300
22 Dec 202322.1322.4622.1322.2121.6858,700
21 Dec 202321.7222.0821.6922.0221.50119,400
20 Dec 202321.8022.1721.6321.6921.17224,900
19 Dec 202321.5521.8021.4221.7621.24149,800
18 Dec 202322.3822.5620.9621.3920.88181,400
15 Dec 202322.7523.1722.6522.7422.20284,900
14 Dec 202322.8422.9222.5122.7122.1772,600
13 Dec 202322.1922.7321.9922.6822.14125,800
12 Dec 202322.3722.3722.0722.1221.5970,200
11 Dec 202322.2422.4322.2422.3421.8169,400
08 Dec 202322.0422.3722.0322.2321.7056,100
07 Dec 202321.8322.1521.7322.1521.6272,700
06 Dec 202322.0022.1721.8121.8221.3062,700
05 Dec 202322.0022.0821.8321.8821.3667,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...