Ennis Inc (EBF) Historical Stock Data
20.68 ↓0.35 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBF is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.64 | 20.68 | ↑$0.04 (0.19%) | 20.52 | 21.03 | 361.07K |
| 2024-12-19 | 20.83 | 21.03 | ↑$0.20 (0.96%) | 20.61 | 21.32 | 119.28K |
| 2024-12-18 | 21.35 | 20.86 | ↓$0.49 (-2.30%) | 20.77 | 21.72 | 148.26K |
| 2024-12-17 | 21.51 | 21.28 | ↓$0.23 (-1.07%) | 21.22 | 21.51 | 146.64K |
| 2024-12-16 | 21.36 | 21.49 | ↑$0.13 (0.61%) | 21.22 | 21.62 | 134.21K |
| 2024-12-13 | 21.30 | 21.39 | ↑$0.09 (0.42%) | 21.02 | 21.46 | 113.81K |
| 2024-12-12 | 21.39 | 21.24 | ↓$0.15 (-0.70%) | 21.03 | 21.39 | 84.68K |
| 2024-12-11 | 21.49 | 21.42 | ↓$0.07 (-0.33%) | 21.32 | 21.68 | 142.18K |
| 2024-12-10 | 21.32 | 21.42 | ↑$0.10 (0.47%) | 21.10 | 21.57 | 105.98K |
| 2024-12-09 | 21.15 | 21.28 | ↑$0.13 (0.61%) | 21.09 | 21.35 | 84.67K |
| 2024-12-06 | 21.38 | 21.16 | ↓$0.22 (-1.03%) | 20.99 | 21.38 | 66.53K |
| 2024-12-05 | 21.27 | 21.33 | ↑$0.06 (0.28%) | 20.99 | 21.39 | 111.29K |
| 2024-12-04 | 21.22 | 21.29 | ↑$0.07 (0.33%) | 21.01 | 21.33 | 106.60K |
| 2024-12-03 | 21.38 | 21.31 | ↓$0.07 (-0.33%) | 21.02 | 21.38 | 72.95K |
| 2024-12-02 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.18 | 21.48 | 97.28K |
| 2024-11-29 | 21.36 | 21.33 | ↓$0.03 (-0.14%) | 21.25 | 21.50 | 50.94K |
| 2024-11-27 | 21.49 | 21.24 | ↓$0.25 (-1.16%) | 21.11 | 21.65 | 84.42K |
| 2024-11-26 | 21.12 | 21.33 | ↑$0.21 (0.99%) | 21.06 | 21.48 | 122.52K |
| 2024-11-25 | 21.06 | 21.15 | ↑$0.09 (0.43%) | 21.06 | 21.49 | 130.46K |
| 2024-11-22 | 20.81 | 20.96 | ↑$0.15 (0.72%) | 20.68 | 21.02 | 136.77K |
| 2024-11-21 | 20.76 | 20.76 | ↑$0.00 (0.00%) | 20.63 | 21.01 | 224.05K |
| 2024-11-20 | 20.69 | 20.68 | ↓$0.01 (-0.05%) | 20.53 | 20.79 | 92.14K |
| 2024-11-19 | 21.03 | 20.86 | ↓$0.17 (-0.81%) | 20.71 | 21.04 | 126.87K |
| 2024-11-18 | 21.31 | 21.06 | ↓$0.25 (-1.17%) | 21.01 | 21.38 | 87.89K |
| 2024-11-15 | 21.64 | 21.22 | ↓$0.42 (-1.94%) | 21.21 | 21.64 | 87.28K |
| 2024-11-14 | 21.65 | 21.55 | ↓$0.10 (-0.46%) | 21.34 | 21.74 | 137.98K |
| 2024-11-13 | 21.88 | 21.71 | ↓$0.17 (-0.78%) | 21.69 | 21.99 | 81.87K |
| 2024-11-12 | 22.14 | 21.72 | ↓$0.42 (-1.90%) | 21.61 | 22.23 | 144.28K |
| 2024-11-11 | 22.29 | 22.12 | ↓$0.17 (-0.76%) | 21.92 | 22.29 | 172.20K |
| 2024-11-08 | 22.15 | 22.09 | ↓$0.06 (-0.27%) | 21.89 | 22.29 | 200.98K |
Create an account or log in to view more rows.
$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
$EBF Let it go...
$EBF holding and buying these dips is so easy.
$EBF green shoots