Ennis Inc (EBF) Historical Stock Data
18.26 ↑0.99 (5.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBF is down -0.38% a day on average. There have been 14 days where Ennis Inc closed green and 16 days where EBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 17.51 | 18.26 | ↑$0.75 (4.28%) | 17.47 | 18.32 | 317.06K |
| 2025-04-21 | 18.60 | 17.27 | ↓$1.33 (-7.15%) | 17.15 | 18.74 | 348.25K |
| 2025-04-17 | 18.63 | 18.74 | ↑$0.11 (0.59%) | 18.63 | 18.97 | 171.32K |
| 2025-04-16 | 18.85 | 18.71 | ↓$0.14 (-0.74%) | 18.62 | 19.14 | 145.62K |
| 2025-04-15 | 19.25 | 18.90 | ↓$0.35 (-1.82%) | 18.87 | 19.33 | 139.04K |
| 2025-04-14 | 19.31 | 19.25 | ↓$0.06 (-0.31%) | 19.08 | 19.48 | 195.78K |
| 2025-04-11 | 19.00 | 19.31 | ↑$0.31 (1.63%) | 18.91 | 19.37 | 156.72K |
| 2025-04-10 | 19.40 | 19.03 | ↓$0.37 (-1.91%) | 18.75 | 19.45 | 179.17K |
| 2025-04-09 | 18.50 | 19.44 | ↑$0.94 (5.08%) | 18.50 | 19.69 | 327.41K |
| 2025-04-08 | 19.41 | 18.81 | ↓$0.60 (-3.09%) | 18.69 | 19.48 | 181.11K |
| 2025-04-07 | 19.00 | 19.06 | ↑$0.06 (0.32%) | 18.46 | 19.42 | 324.24K |
| 2025-04-04 | 19.59 | 19.40 | ↓$0.19 (-0.97%) | 19.22 | 19.77 | 211.27K |
| 2025-04-03 | 19.90 | 19.87 | ↓$0.03 (-0.15%) | 19.71 | 20.15 | 139.28K |
| 2025-04-02 | 20.00 | 20.22 | ↑$0.22 (1.10%) | 19.96 | 20.28 | 136.58K |
| 2025-04-01 | 20.11 | 20.12 | ↑$0.01 (0.05%) | 20.00 | 20.29 | 148.71K |
| 2025-03-31 | 20.15 | 20.09 | ↓$0.06 (-0.30%) | 20.08 | 20.46 | 185.91K |
| 2025-03-28 | 20.39 | 20.17 | ↓$0.22 (-1.08%) | 19.93 | 20.48 | 127.81K |
| 2025-03-27 | 19.65 | 20.43 | ↑$0.78 (3.97%) | 19.60 | 20.55 | 254.18K |
| 2025-03-26 | 19.46 | 19.61 | ↑$0.15 (0.77%) | 19.45 | 19.64 | 141.63K |
| 2025-03-25 | 19.70 | 19.39 | ↓$0.31 (-1.57%) | 19.35 | 19.72 | 252.64K |
| 2025-03-24 | 20.46 | 19.69 | ↓$0.77 (-3.76%) | 19.51 | 20.56 | 250.83K |
| 2025-03-21 | 20.88 | 20.23 | ↓$0.65 (-3.11%) | 20.22 | 20.91 | 2.10M |
| 2025-03-20 | 21.19 | 21.00 | ↓$0.19 (-0.90%) | 21.00 | 21.29 | 228.90K |
| 2025-03-19 | 21.21 | 21.24 | ↑$0.03 (0.14%) | 21.10 | 21.49 | 194.07K |
| 2025-03-18 | 21.12 | 21.18 | ↑$0.06 (0.28%) | 21.08 | 21.37 | 189.99K |
| 2025-03-17 | 21.17 | 21.20 | ↑$0.03 (0.14%) | 21.15 | 21.48 | 173.31K |
| 2025-03-14 | 21.13 | 21.20 | ↑$0.07 (0.33%) | 21.03 | 21.40 | 125.35K |
| 2025-03-13 | 21.08 | 21.12 | ↑$0.04 (0.19%) | 20.92 | 21.34 | 140.25K |
| 2025-03-12 | 21.25 | 21.02 | ↓$0.23 (-1.08%) | 20.83 | 21.36 | 137.22K |
| 2025-03-11 | 21.75 | 21.25 | ↓$0.50 (-2.30%) | 21.10 | 21.88 | 203.20K |
Create an account or log in to view more rows.
$EBF Bull trap
$EBF beauty. Bag secured
$EBF I warned you all fairly you morons.
$EBF This may be your last opportunity to buy on the cheap??
$EBF choo choo
$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