Ennis, Inc. Common Stock (EBF)

Historical Prices For Ennis, Inc. Common Stock (EBF)

Date Range:

2025-08-17 - 2025-11-17

Date	Open	High	Low	Close	Volume	Adjusted Close
11/14/2025	16.95	16.95	16.63	16.90	211,678	16.90
11/13/2025	16.76	17.02	16.75	16.98	164,474	16.98
11/12/2025	17.01	17.09	16.66	16.88	148,083	16.88
11/11/2025	17.08	17.25	16.93	16.95	181,287	16.95
11/10/2025	17.00	17.16	16.89	17.02	265,380	17.02
11/07/2025	16.99	17.36	16.93	16.97	252,995	16.97
11/06/2025	17.03	17.16	16.86	16.94	280,038	16.94
11/05/2025	16.96	17.27	16.94	17.15	205,435	17.15
11/04/2025	17.08	17.08	16.75	16.96	253,145	16.96
11/03/2025	16.41	17.45	16.37	16.99	636,517	16.99
10/31/2025	16.52	16.57	16.34	16.40	209,422	16.40
10/30/2025	16.45	16.59	16.30	16.55	286,764	16.55
10/29/2025	16.66	16.82	16.41	16.51	247,142	16.51
10/28/2025	16.57	16.78	16.47	16.70	192,093	16.70
10/27/2025	17.00	17.02	16.57	16.57	217,485	16.57
10/24/2025	17.10	17.14	16.78	16.95	156,990	16.95
10/23/2025	17.09	17.13	16.97	16.97	153,238	16.97
10/22/2025	16.88	17.14	16.88	17.04	255,556	17.04
10/21/2025	17.21	17.24	16.83	16.87	236,519	16.87
10/20/2025	17.27	17.46	16.97	17.19	249,430	17.19
10/17/2025	17.39	17.61	17.17	17.20	212,106	17.20
10/16/2025	17.50	17.54	17.36	17.42	217,460	17.42
10/15/2025	17.56	17.86	17.40	17.45	197,256	17.45
10/14/2025	17.19	17.65	17.19	17.57	219,444	17.57
10/13/2025	17.13	17.42	17.10	17.34	198,098	17.34
10/10/2025	17.31	17.44	17.01	17.02	209,230	17.02
10/09/2025	17.57	17.77	17.51	17.51	189,632	17.26
10/08/2025	17.50	17.73	17.41	17.66	196,080	17.41
10/07/2025	17.70	17.84	17.40	17.48	209,866	17.23
10/06/2025	18.16	18.27	17.69	17.69	208,765	17.44
10/03/2025	18.04	18.38	18.04	18.16	117,135	17.90
10/02/2025	18.28	18.31	18.03	18.09	127,881	17.83
10/01/2025	18.28	18.40	18.16	18.28	171,976	18.02
9/30/2025	18.08	18.30	18.06	18.28	146,285	18.02
9/29/2025	18.39	18.41	18.07	18.11	92,599	17.85
9/26/2025	18.23	18.40	18.14	18.36	130,097	18.10
9/25/2025	18.29	18.38	18.07	18.14	94,353	17.88
9/24/2025	18.16	18.42	18.16	18.32	107,733	18.06
9/23/2025	18.59	18.69	18.15	18.24	162,380	17.98
9/22/2025	18.68	18.70	18.33	18.59	139,905	18.32
9/19/2025	18.31	18.35	18.04	18.14	395,939	17.88
9/18/2025	18.06	18.34	18.02	18.30	117,094	18.04
9/17/2025	18.16	18.56	17.99	18.13	123,968	17.87
9/16/2025	17.99	18.18	17.97	18.17	99,298	17.91
9/15/2025	18.04	18.13	17.98	18.06	90,566	17.80
9/12/2025	18.27	18.29	17.95	17.98	73,827	17.72
9/11/2025	17.96	18.41	17.93	18.37	125,769	18.11
9/10/2025	18.02	18.12	17.80	17.97	138,118	17.71
9/09/2025	18.46	18.46	18.01	18.08	121,823	17.82
9/08/2025	18.47	18.48	18.31	18.44	106,921	18.18
9/05/2025	18.60	18.74	18.31	18.48	113,234	18.22
9/04/2025	18.26	18.63	18.21	18.61	123,070	18.34
9/03/2025	18.17	18.31	18.10	18.19	155,527	17.93
9/02/2025	18.19	18.30	18.10	18.24	116,718	17.98
8/29/2025	18.45	18.45	18.18	18.27	135,106	18.01
8/28/2025	18.58	18.58	18.27	18.41	66,464	18.15
8/27/2025	18.44	18.53	18.35	18.51	83,646	18.25
8/26/2025	18.47	18.65	18.39	18.44	81,108	18.18
8/25/2025	18.57	18.66	18.43	18.47	129,856	18.21
8/22/2025	18.16	18.71	18.10	18.70	160,165	18.43
8/21/2025	17.97	18.11	17.97	18.06	93,941	17.80
8/20/2025	18.28	18.41	18.02	18.02	104,154	17.76
8/19/2025	18.05	18.29	18.04	18.25	106,668	17.99
8/18/2025	18.06	18.24	17.96	18.03	109,978	17.77