Ennis Inc (EBF) Historical Stock Data
21.24 ↓0.14 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBF is down -0.36% a day on average. There have been 13 days where Ennis Inc closed green and 17 days where EBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 21.35 | 21.24 | ↓$0.11 (-0.52%) | 20.78 | 21.36 | 162.86K |
| 2024-10-16 | 21.14 | 21.38 | ↑$0.24 (1.14%) | 21.14 | 21.52 | 175.57K |
| 2024-10-15 | 20.50 | 21.07 | ↑$0.57 (2.78%) | 20.50 | 21.24 | 280.59K |
| 2024-10-14 | 20.48 | 20.58 | ↑$0.10 (0.49%) | 20.14 | 20.60 | 771.51K |
| 2024-10-11 | 21.21 | 20.43 | ↓$0.78 (-3.68%) | 20.26 | 21.48 | 369.95K |
| 2024-10-10 | 24.30 | 24.11 | ↓$0.19 (-0.78%) | 24.00 | 24.34 | 1.56M |
| 2024-10-09 | 24.20 | 24.21 | ↑$0.01 (0.04%) | 23.96 | 24.37 | 174.67K |
| 2024-10-08 | 24.67 | 23.98 | ↓$0.69 (-2.80%) | 23.91 | 24.76 | 227.02K |
| 2024-10-07 | 24.31 | 24.55 | ↑$0.24 (0.99%) | 24.02 | 24.72 | 280.11K |
| 2024-10-04 | 24.24 | 24.31 | ↑$0.07 (0.29%) | 24.11 | 24.43 | 144.49K |
| 2024-10-03 | 23.90 | 23.87 | ↓$0.03 (-0.13%) | 23.79 | 24.22 | 162.32K |
| 2024-10-02 | 24.50 | 23.75 | ↓$0.75 (-3.06%) | 23.70 | 24.69 | 309.81K |
| 2024-10-01 | 24.32 | 24.48 | ↑$0.16 (0.66%) | 24.06 | 24.49 | 139.56K |
| 2024-09-30 | 23.82 | 24.32 | ↑$0.50 (2.10%) | 23.79 | 24.41 | 154.14K |
| 2024-09-27 | 23.94 | 23.78 | ↓$0.16 (-0.67%) | 23.66 | 24.18 | 187.78K |
| 2024-09-26 | 24.44 | 23.78 | ↓$0.66 (-2.70%) | 23.77 | 24.44 | 173.90K |
| 2024-09-25 | 25.15 | 24.13 | ↓$1.02 (-4.06%) | 24.03 | 25.15 | 202.53K |
| 2024-09-24 | 24.76 | 25.25 | ↑$0.49 (1.98%) | 24.66 | 25.55 | 260.21K |
| 2024-09-23 | 25.26 | 24.64 | ↓$0.62 (-2.45%) | 24.46 | 25.75 | 191.72K |
| 2024-09-20 | 24.18 | 23.96 | ↓$0.22 (-0.91%) | 23.89 | 24.30 | 520.71K |
| 2024-09-19 | 24.46 | 24.24 | ↓$0.22 (-0.90%) | 24.04 | 24.46 | 201.77K |
| 2024-09-18 | 23.47 | 24.04 | ↑$0.57 (2.43%) | 23.37 | 24.41 | 121.61K |
| 2024-09-17 | 23.66 | 23.32 | ↓$0.34 (-1.44%) | 23.31 | 23.77 | 84.15K |
| 2024-09-16 | 23.73 | 23.47 | ↓$0.26 (-1.10%) | 23.33 | 23.87 | 78.16K |
| 2024-09-13 | 23.23 | 23.59 | ↑$0.36 (1.55%) | 23.22 | 23.63 | 80.89K |
| 2024-09-12 | 22.89 | 23.09 | ↑$0.20 (0.87%) | 22.81 | 23.09 | 65.41K |
| 2024-09-11 | 22.90 | 22.77 | ↓$0.13 (-0.57%) | 22.47 | 22.90 | 78.88K |
| 2024-09-10 | 22.66 | 23.06 | ↑$0.40 (1.77%) | 22.57 | 23.09 | 84.82K |
| 2024-09-09 | 22.97 | 22.80 | ↓$0.17 (-0.74%) | 22.79 | 23.06 | 77.55K |
| 2024-09-06 | 23.32 | 22.97 | ↓$0.35 (-1.50%) | 22.97 | 23.43 | 78.16K |
Create an account or log in to view more rows.
$EBF I do it for the thrills!
$EBF not yet time to short
$EBF go green today and we gap up tomrrow
$EBF I warned everyone this company sucks
$EBF still waiting to short this. Next Tuesday feels right for some reason
$EBF Let it go...
$EBF holding and buying these dips is so easy.
$EBF green shoots
$EBF gimme gimme
$EBF bounce it!!