EBF | Ennis | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Ennis (EBF)

NYSE

$22.66+$0.02 (+0.09%)

Price as of Oct 23, 2026 7:16 PM EDT

$580.3M
Market Cap
40.23%
1-Year Change
Specialty Business Services
Industry

1 Month
+3.59%

Low Price$22.12

High Price$22.92
3 Months
+7.38%

Low Price$20.85

High Price$22.92
1 Year
+40.23%

Low Price$15.60

High Price$22.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	22.79	22.81	22.46	22.64	-1.22%	123,805
10/22/2026	22.67	23.09	22.65	22.92	+1.69%	176,513
10/21/2026	22.54	22.62	22.35	22.54	+0.18%	138,519
10/20/2026	22.48	22.56	22.32	22.50	+0.90%	152,755
10/19/2026	22.21	22.41	22.10	22.30	-0.27%	117,823
10/16/2026	22.48	22.72	22.36	22.36	-0.27%	161,720
10/15/2026	22.59	22.83	22.41	22.42	+0.27%	185,297
10/14/2026	22.12	22.41	22.02	22.36	+0.40%	162,456
10/13/2026	22.37	22.41	21.99	22.27	+0.45%	134,457
10/12/2026	22.10	22.34	22.01	22.17	+0.23%	156,033
10/09/2026	22.57	22.59	22.07	22.12	-1.63%	184,077
10/09/2026	$0.26 Dividend
10/08/2026	22.24	22.54	22.14	22.49	+1.11%	201,671
10/07/2026	22.14	22.51	22.13	22.24	-0.27%	159,760
10/06/2026	22.43	22.52	22.14	22.30	-0.09%	123,911
10/05/2026	22.41	22.53	22.15	22.32	+0.09%	160,531
10/02/2026	22.46	22.62	22.27	22.30	+0.04%	147,745
10/01/2026	22.21	22.34	21.93	22.29	+0.18%	163,017
09/30/2026	22.30	22.42	22.05	22.25	+0.22%	236,411
09/29/2026	22.08	22.39	21.90	22.20	+0.22%	177,858
09/28/2026	21.86	22.20	21.86	22.15	+1.27%	218,164
09/25/2026	22.01	22.14	21.77	21.87	-0.81%	155,921
09/24/2026	21.86	22.05	21.49	22.05	+0.90%	180,391
09/23/2026	21.84	21.89	21.47	21.85	+0.14%	187,308
09/22/2026	21.32	21.91	21.29	21.83	+2.75%	235,190
09/21/2026	21.08	21.33	20.86	21.24	+0.80%	177,165
09/21/2026	$0.37 Earnings
09/18/2026	21.06	21.23	20.86	21.07	-0.33%	457,299
09/17/2026	21.19	21.27	20.91	21.14	+0.23%	138,546
09/16/2026	21.13	21.26	20.87	21.09	+0.23%	110,332
09/15/2026	21.08	21.17	20.76	21.04	+0.05%	128,786
09/14/2026	21.06	21.36	21.02	21.03	-0.09%	119,197
09/11/2026	21.06	21.07	20.83	21.05	+0.61%	134,934
09/10/2026	21.01	21.06	20.60	20.93	-0.47%	135,790
09/09/2026	20.93	21.09	20.85	21.02	0.00%	135,088
09/08/2026	21.03	21.19	20.89	21.02	-0.89%	203,143
09/04/2026	20.93	21.24	20.89	21.21	+0.75%	95,235
09/03/2026	20.99	21.12	20.65	21.05	+1.00%	133,292
09/02/2026	20.90	20.99	20.76	20.85	0.00%	160,361
09/01/2026	21.07	21.11	20.78	20.85	-1.17%	101,453
08/31/2026	21.26	21.33	21.02	21.09	-0.84%	135,933
08/28/2026	21.32	21.62	21.06	21.27	+0.23%	119,981
08/27/2026	21.14	21.26	21.03	21.22	-0.05%	144,443
08/26/2026	21.32	21.35	21.20	21.23	+0.14%	113,189
08/25/2026	21.19	21.25	20.98	21.20	-0.33%	116,775
08/24/2026	21.49	21.64	21.19	21.27	-0.23%	168,612
08/21/2026	21.93	22.02	21.29	21.32	-2.62%	350,266
08/20/2026	21.95	22.26	21.76	21.89	-0.89%	211,537
08/19/2026	22.30	22.68	22.00	22.09	-0.80%	225,410
08/18/2026	22.24	22.34	22.06	22.27	+0.94%	178,601
08/17/2026	21.75	22.30	21.75	22.06	+1.00%	243,733
08/14/2026	21.90	21.96	21.73	21.85	+0.09%	99,493
08/13/2026	21.86	21.96	21.58	21.83	+0.55%	127,801
08/12/2026	21.75	21.99	21.54	21.71	-0.77%	156,955
08/11/2026	21.79	22.04	21.77	21.87	+0.27%	125,475
08/10/2026	21.90	22.09	21.72	21.82	-1.03%	120,135
08/07/2026	21.97	22.24	21.87	22.04	+0.41%	113,261
08/06/2026	22.01	22.29	21.90	21.95	+0.05%	122,950
08/05/2026	22.12	22.12	21.50	21.94	-0.54%	115,497
08/04/2026	21.66	22.14	21.56	22.06	+1.13%	154,341
08/03/2026	21.71	21.94	21.50	21.82	+1.24%	192,289
07/31/2026	21.34	21.60	21.12	21.55	+0.65%	112,191
07/30/2026	21.57	21.57	21.19	21.41	-1.14%	93,150
07/29/2026	21.65	21.78	21.49	21.66	+0.09%	124,973
07/28/2026	21.73	21.92	21.51	21.64	+0.74%	101,702
07/27/2026	21.40	21.60	21.40	21.48	+0.70%	93,304
07/24/2026	21.19	21.39	21.05	21.33	+1.17%	113,513
07/23/2026	20.93	21.18	20.76	21.08	+0.23%	130,925
07/22/2026	21.01	21.10	20.84	21.03	+0.14%	78,354
07/21/2026	20.98	21.06	20.80	21.00	-0.38%	98,339
07/20/2026	21.18	21.21	20.89	21.08	-0.23%	96,734
07/17/2026	21.42	21.74	21.03	21.13	-1.52%	135,656
07/16/2026	21.09	21.50	21.08	21.46	+2.55%	175,333
07/15/2026	20.83	21.08	20.83	20.93	+0.71%	110,552
07/14/2026	20.98	21.01	20.78	20.78	-1.31%	106,459
07/13/2026	20.57	21.19	20.56	21.05	+2.16%	187,559
07/10/2026	20.65	20.87	20.54	20.61	-0.52%	140,636
07/10/2026	$0.25 Dividend
07/09/2026	20.47	20.73	20.40	20.72	+0.47%	121,925
07/08/2026	20.67	20.79	20.51	20.62	-0.42%	142,439
07/07/2026	21.02	21.10	20.66	20.71	-0.14%	140,117
07/06/2026	20.96	21.15	20.61	20.74	-1.21%	175,571
07/02/2026	21.21	21.25	20.86	20.99	-1.01%	90,817
07/01/2026	20.85	21.41	20.81	21.21	+2.16%	155,577
06/30/2026	21.05	21.06	20.51	20.76	-1.89%	196,142
06/29/2026	21.39	21.39	20.84	21.16	-1.05%	170,278
06/26/2026	20.79	21.38	20.75	21.38	+3.40%	697,650
06/25/2026	20.77	20.81	20.47	20.68	-0.28%	132,022
06/24/2026	20.92	21.00	20.40	20.74	-0.89%	305,267
06/23/2026	19.63	20.98	19.63	20.92	+4.69%	177,475
06/22/2026	19.58	20.12	19.53	19.99	+0.64%	193,742
06/22/2026	$0.39 Earnings
06/18/2026	19.72	19.96	19.65	19.86	+1.40%	319,825
06/17/2026	19.93	20.08	19.54	19.59	-2.24%	132,935
06/16/2026	20.02	20.26	19.71	20.03	+0.74%	104,515
06/15/2026	20.20	20.36	19.89	19.89	-1.88%	159,432
06/12/2026	20.40	20.70	20.22	20.27	-0.29%	140,265
06/11/2026	20.51	20.51	20.26	20.33	-0.34%	103,917
06/10/2026	20.26	20.49	20.11	20.40	+1.61%	96,657
06/09/2026	19.93	20.22	19.93	20.07	+1.18%	110,479