Ennis Inc (EBF) Historical Stock Data
20.81 ↑0.13 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBF is up 0.06% a day on average. There have been 17 days where Ennis Inc closed green and 13 days where EBF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-19 | 20.59 | 20.81 | ↑$0.22 (1.07%) | 20.58 | 20.89 | 106.25K |
2025-02-18 | 20.51 | 20.68 | ↑$0.17 (0.83%) | 20.46 | 20.74 | 120.59K |
2025-02-14 | 20.61 | 20.48 | ↓$0.13 (-0.63%) | 20.41 | 20.74 | 108.53K |
2025-02-13 | 20.39 | 20.53 | ↑$0.14 (0.69%) | 20.25 | 20.62 | 139.26K |
2025-02-12 | 20.37 | 20.33 | ↓$0.04 (-0.20%) | 20.24 | 20.43 | 115.52K |
2025-02-11 | 20.39 | 20.62 | ↑$0.23 (1.13%) | 20.38 | 20.65 | 103.26K |
2025-02-10 | 20.43 | 20.42 | ↓$0.01 (-0.05%) | 20.42 | 20.65 | 111.50K |
2025-02-07 | 20.69 | 20.43 | ↓$0.26 (-1.26%) | 20.35 | 20.69 | 151.59K |
2025-02-06 | 20.75 | 20.64 | ↓$0.11 (-0.53%) | 20.60 | 20.81 | 131.79K |
2025-02-05 | 20.68 | 20.75 | ↑$0.07 (0.34%) | 20.57 | 20.82 | 112.05K |
2025-02-04 | 20.40 | 20.72 | ↑$0.32 (1.57%) | 20.39 | 20.77 | 113.32K |
2025-02-03 | 20.40 | 20.48 | ↑$0.08 (0.39%) | 20.35 | 20.67 | 197.96K |
2025-01-31 | 20.64 | 20.75 | ↑$0.11 (0.53%) | 20.59 | 20.96 | 141.42K |
2025-01-30 | 20.70 | 20.71 | ↑$0.01 (0.05%) | 20.64 | 20.87 | 77.38K |
2025-01-29 | 20.73 | 20.66 | ↓$0.07 (-0.34%) | 20.51 | 20.91 | 66.76K |
2025-01-28 | 20.96 | 20.73 | ↓$0.23 (-1.10%) | 20.70 | 21.09 | 103.50K |
2025-01-27 | 20.79 | 20.92 | ↑$0.13 (0.63%) | 20.66 | 21.05 | 142.90K |
2025-01-24 | 20.66 | 20.75 | ↑$0.09 (0.44%) | 20.51 | 20.79 | 91.20K |
2025-01-23 | 20.50 | 20.66 | ↑$0.16 (0.78%) | 20.47 | 20.70 | 117.71K |
2025-01-22 | 21.02 | 20.56 | ↓$0.46 (-2.19%) | 20.53 | 21.15 | 156.68K |
2025-01-21 | 20.75 | 21.07 | ↑$0.32 (1.54%) | 20.75 | 21.10 | 202.61K |
2025-01-17 | 20.91 | 20.70 | ↓$0.21 (-1.00%) | 20.67 | 20.91 | 128.45K |
2025-01-16 | 20.64 | 20.73 | ↑$0.09 (0.44%) | 20.60 | 20.82 | 125.45K |
2025-01-15 | 20.78 | 20.73 | ↓$0.05 (-0.24%) | 20.59 | 20.83 | 103.44K |
2025-01-14 | 20.32 | 20.52 | ↑$0.20 (0.98%) | 20.29 | 20.57 | 106.26K |
2025-01-13 | 20.08 | 20.32 | ↑$0.24 (1.20%) | 20.07 | 20.37 | 105.04K |
2025-01-10 | 20.40 | 20.20 | ↓$0.20 (-0.98%) | 19.76 | 20.40 | 204.97K |
2025-01-08 | 20.50 | 20.75 | ↑$0.25 (1.22%) | 20.37 | 20.83 | 139.81K |
2025-01-07 | 21.05 | 20.59 | ↓$0.46 (-2.19%) | 20.59 | 21.12 | 161.85K |
2025-01-06 | 21.14 | 20.89 | ↓$0.25 (-1.18%) | 20.88 | 21.22 | 102.34K |
Create an account or log in to view more rows.
$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
$EBF Let it go...