EBF
Ennis (EBF)
NYSE
$21.64+$0.07 (+0.30%)
Price as of Aug 24, 2026 3:59 AM EDT
  • $545.7M
    Market Cap
  • 21.44%
    1-Year Change
  • Business Equipment & Supplies
    Industry
  • 1 Month
    +1.51%
    Low Price$21.57
    High Price$22.53
  • 3 Months
    +8.92%
    Low Price$19.81
    High Price$22.53
  • 1 Year
    +21.44%
    Low Price$15.78
    High Price$22.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.19
22.28
21.54
21.57
-2.62%
350,266
08/20/2026
22.21
22.52
22.01
22.15
-0.89%
211,537
08/19/2026
22.56
22.94
22.26
22.35
-0.80%
225,410
08/18/2026
22.50
22.60
22.32
22.53
+0.94%
178,601
08/17/2026
22.00
22.56
22.00
22.32
+1.00%
243,733
08/14/2026
22.16
22.22
21.98
22.10
+0.09%
99,493
08/13/2026
22.12
22.22
21.83
22.08
+0.55%
127,801
08/12/2026
22.00
22.25
21.79
21.96
-0.77%
156,955
08/11/2026
22.04
22.30
22.02
22.13
+0.27%
125,475
08/10/2026
22.16
22.35
21.97
22.07
-1.03%
120,135
08/07/2026
22.23
22.50
22.13
22.30
+0.41%
113,261
08/06/2026
22.27
22.55
22.15
22.21
+0.05%
122,950
08/05/2026
22.38
22.38
21.75
22.20
-0.54%
115,497
08/04/2026
21.91
22.40
21.81
22.32
+1.13%
154,341
08/03/2026
21.96
22.20
21.75
22.07
+1.24%
192,289
07/31/2026
21.59
21.85
21.37
21.80
+0.65%
112,191
07/30/2026
21.82
21.82
21.44
21.66
-1.14%
93,150
07/29/2026
21.90
22.03
21.75
21.91
+0.09%
124,973
07/28/2026
21.98
22.18
21.76
21.89
+0.74%
101,702
07/27/2026
21.65
21.85
21.65
21.73
+0.70%
93,304
07/24/2026
21.44
21.64
21.30
21.58
+1.17%
113,513
07/23/2026
21.17
21.43
21.00
21.33
+0.23%
130,925
07/22/2026
21.26
21.35
21.08
21.28
+0.14%
78,354
07/21/2026
21.22
21.31
21.04
21.25
-0.38%
98,339
07/20/2026
21.43
21.46
21.13
21.33
-0.23%
96,734
07/17/2026
21.67
21.99
21.28
21.38
-1.52%
135,656
07/16/2026
21.34
21.75
21.33
21.71
+2.55%
175,333
07/15/2026
21.07
21.33
21.07
21.17
+0.71%
110,552
07/14/2026
21.22
21.26
21.02
21.02
-1.31%
106,459
07/13/2026
20.81
21.44
20.80
21.30
+2.16%
187,559
07/10/2026
20.89
21.11
20.78
20.85
-0.52%
140,636
07/10/2026
$0.25 Dividend
07/09/2026
20.71
20.97
20.63
20.96
+0.47%
121,925
07/08/2026
20.91
21.03
20.75
20.86
-0.42%
142,439
07/07/2026
21.27
21.35
20.90
20.95
-0.14%
140,117
07/06/2026
21.21
21.40
20.85
20.98
-1.21%
175,571
07/02/2026
21.45
21.50
21.11
21.24
-1.01%
90,817
07/01/2026
21.10
21.66
21.05
21.45
+2.16%
155,577
06/30/2026
21.30
21.31
20.75
21.00
-1.89%
196,142
06/29/2026
21.64
21.64
21.08
21.40
-1.05%
170,278
06/26/2026
21.03
21.63
20.99
21.63
+3.40%
697,650
06/25/2026
21.01
21.05
20.71
20.92
-0.28%
132,022
06/24/2026
21.17
21.25
20.64
20.98
-0.89%
305,267
06/23/2026
19.86
21.23
19.86
21.17
+4.69%
177,475
06/22/2026
19.80
20.36
19.75
20.22
+0.64%
193,742
06/22/2026
$0.39 Earnings
06/18/2026
19.95
20.19
19.88
20.09
+1.40%
319,825
06/17/2026
20.16
20.32
19.76
19.81
-2.24%
132,935
06/16/2026
20.26
20.50
19.94
20.27
+0.74%
104,515
06/15/2026
20.44
20.60
20.12
20.12
-1.88%
159,432
06/12/2026
20.63
20.94
20.46
20.51
-0.29%
140,265
06/11/2026
20.75
20.75
20.50
20.56
-0.34%
103,917
06/10/2026
20.50
20.73
20.34
20.63
+1.61%
96,657
06/09/2026
20.16
20.46
20.16
20.31
+1.18%
110,479
06/08/2026
20.35
20.43
20.07
20.07
-1.36%
116,279
06/05/2026
20.37
20.57
20.26
20.35
+0.34%
94,245
06/04/2026
20.16
20.44
20.16
20.28
+1.79%
84,328
06/03/2026
20.35
20.35
19.90
19.92
-2.75%
103,555
06/02/2026
20.25
20.59
20.09
20.49
+0.63%
96,272
06/01/2026
20.18
20.44
20.09
20.36
+0.68%
166,343
05/29/2026
20.17
20.26
20.04
20.22
-0.39%
124,898
05/28/2026
20.27
20.36
20.04
20.30
+0.15%
107,082
05/27/2026
20.14
20.41
19.84
20.27
+0.44%
120,250
05/26/2026
20.04
20.24
19.95
20.18
+0.69%
108,071
05/22/2026
19.98
20.07
19.73
20.04
+1.20%
135,961
05/21/2026
19.72
19.91
19.47
19.80
+0.20%
164,546
05/20/2026
19.81
19.99
19.72
19.76
-0.30%
170,989
05/19/2026
20.09
20.26
19.80
19.82
-1.62%
117,590
05/18/2026
19.72
20.25
19.72
20.15
+1.85%
105,657
05/15/2026
20.02
20.10
19.74
19.78
-1.28%
98,839
05/14/2026
20.05
20.24
19.93
20.04
+0.45%
100,508
05/13/2026
19.85
20.02
19.72
19.95
-0.05%
144,331
05/12/2026
20.17
20.17
19.88
19.96
-0.59%
107,507
05/11/2026
20.44
20.44
20.00
20.08
-1.69%
129,498
05/08/2026
20.27
20.51
20.26
20.43
-0.58%
88,686
05/07/2026
20.11
20.54
20.08
20.54
+2.16%
149,589
05/06/2026
20.43
20.43
19.89
20.11
-0.97%
145,257
05/05/2026
20.29
20.64
20.07
20.31
+0.24%
136,060
05/04/2026
20.68
20.83
19.74
20.26
-2.94%
608,579
05/01/2026
20.65
20.89
20.49
20.87
+1.15%
146,021
04/30/2026
20.39
20.69
20.11
20.63
+1.36%
227,261
04/29/2026
20.34
20.51
20.27
20.36
-0.29%
130,454
04/28/2026
20.41
20.54
20.20
20.42
+1.27%
125,378
04/27/2026
20.14
20.23
20.01
20.16
+0.34%
130,401
04/24/2026
20.28
20.58
19.94
20.09
-1.26%
174,925
04/23/2026
20.19
20.59
20.05
20.35
+1.28%
187,862
04/22/2026
19.57
20.09
19.57
20.09
+2.73%
216,692
04/21/2026
19.57
19.91
19.47
19.56
+0.15%
223,726
04/20/2026
20.79
20.97
19.32
19.53
-8.81%
409,899
04/20/2026
$0.35 Earnings
04/17/2026
21.20
21.54
21.10
21.41
+1.69%
247,390
04/16/2026
21.04
21.23
21.02
21.06
-0.42%
99,826
04/15/2026
21.46
21.46
20.87
21.15
-1.70%
167,498
04/14/2026
21.66
21.66
21.50
21.51
-1.18%
147,293
04/13/2026
21.68
21.80
21.55
21.77
+0.18%
128,954
04/13/2026
$0.25 Dividend
04/10/2026
21.79
21.84
21.50
21.73
-0.54%
95,013
04/09/2026
21.49
21.85
21.46
21.85
+1.08%
135,431
04/08/2026
21.48
21.67
21.40
21.61
+1.84%
143,700
04/07/2026
21.29
21.36
21.15
21.22
-0.23%
77,955