Ennis, Inc. Common Stock (EBF)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.00	18.00	17.64	17.95	137,862	17.95
4/29/2025	17.75	18.03	17.66	18.03	142,583	18.03
4/28/2025	17.94	18.10	17.66	17.84	165,150	17.84
4/25/2025	18.03	18.03	17.73	17.92	202,389	17.92
4/24/2025	18.03	18.30	17.93	18.06	190,045	18.06
4/23/2025	18.43	18.64	17.96	18.02	192,612	18.02
4/22/2025	17.51	18.32	17.46	18.26	317,058	18.26
4/21/2025	18.60	18.73	17.15	17.27	348,250	17.27
4/17/2025	18.63	18.97	18.63	18.74	171,324	18.74
4/16/2025	18.85	19.14	18.61	18.71	145,616	18.71
4/15/2025	19.25	19.33	18.87	18.90	139,041	18.90
4/14/2025	19.31	19.48	19.08	19.25	195,780	19.25
4/11/2025	19.00	19.36	18.91	19.31	156,724	19.06
4/10/2025	19.40	19.45	18.75	19.03	179,169	18.78
4/09/2025	18.50	19.69	18.50	19.44	327,313	19.19
4/08/2025	19.41	19.48	18.69	18.81	181,110	18.57
4/07/2025	19.00	19.34	18.46	19.06	324,240	18.81
4/04/2025	19.59	19.77	19.22	19.40	211,285	19.15
4/03/2025	19.90	20.15	19.71	19.87	139,278	19.61
4/02/2025	20.00	20.27	19.96	20.22	136,376	19.96
4/01/2025	20.11	20.29	20.00	20.12	148,709	19.86
3/31/2025	20.15	20.46	20.08	20.09	185,912	19.83
3/28/2025	20.39	20.48	19.93	20.17	127,806	19.91
3/27/2025	19.65	20.55	19.60	20.43	254,174	20.17
3/26/2025	19.46	19.64	19.45	19.61	141,630	19.36
3/25/2025	19.70	19.72	19.35	19.39	252,637	19.14
3/24/2025	20.46	20.56	19.51	19.69	250,827	19.44
3/21/2025	20.88	20.91	20.22	20.23	2,099,752	19.97
3/20/2025	21.19	21.29	21.00	21.00	228,901	20.73
3/19/2025	21.21	21.49	21.09	21.24	194,074	20.96
3/18/2025	21.12	21.37	21.07	21.18	189,989	20.91
3/17/2025	21.17	21.48	21.15	21.20	173,308	20.93
3/14/2025	21.13	21.40	21.02	21.20	125,349	20.93
3/13/2025	21.08	21.34	20.91	21.12	140,246	20.85
3/12/2025	21.25	21.36	20.83	21.02	137,218	20.75
3/11/2025	21.75	21.88	21.10	21.25	203,201	20.97
3/10/2025	21.63	22.00	21.62	21.71	232,561	21.43
3/07/2025	21.15	21.67	21.09	21.58	205,253	21.30
3/06/2025	21.05	21.31	20.96	21.17	214,422	20.90
3/05/2025	21.13	21.29	20.97	21.06	187,384	20.79
3/04/2025	21.18	21.38	21.07	21.22	145,593	20.95
3/03/2025	21.24	21.40	21.14	21.31	169,511	21.03
2/28/2025	21.19	21.28	21.05	21.20	237,950	20.93
2/27/2025	21.15	21.32	20.99	21.12	210,702	20.85
2/26/2025	21.27	21.27	21.09	21.23	243,650	20.96
2/25/2025	21.07	21.39	20.95	21.33	174,214	21.05
2/24/2025	20.92	21.17	20.76	20.97	135,198	20.70
2/21/2025	21.18	21.18	20.73	20.81	120,160	20.54
2/20/2025	20.69	21.08	20.69	21.02	124,710	20.75
2/19/2025	20.59	20.89	20.58	20.81	106,254	20.54
2/18/2025	20.51	20.74	20.46	20.68	120,587	20.41
2/14/2025	20.61	20.74	20.41	20.48	108,526	20.21
2/13/2025	20.39	20.62	20.25	20.53	139,258	20.26
2/12/2025	20.37	20.43	20.24	20.33	115,415	20.07
2/11/2025	20.39	20.65	20.38	20.62	103,255	20.35
2/10/2025	20.43	20.65	20.42	20.42	111,497	20.16
2/07/2025	20.69	20.69	20.35	20.43	151,591	20.17
2/06/2025	20.75	20.81	20.60	20.64	131,788	20.37
2/05/2025	20.68	20.82	20.57	20.75	112,047	20.48
2/04/2025	20.40	20.77	20.39	20.72	113,311	20.45
2/03/2025	20.40	20.67	20.35	20.48	197,958	20.21