Ennis Inc (EBF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.01498308362 | 20.69 | 20.8 | 20.24 | 124163 | 20.46364569 | CS |
| 4 | -0.43 | -2.05643232903 | 20.91 | 21.1472 | 20.24 | 125670 | 20.65597431 | CS |
| 12 | -0.33 | -1.5857760692 | 20.81 | 21.72 | 19.7569 | 120313 | 20.88173061 | CS |
| 26 | -2 | -8.89679715302 | 22.48 | 25.7507 | 19.7569 | 149657 | 22.01122329 | CS |
| 52 | 0.5 | 2.5025025025 | 19.98 | 25.7507 | 18.88 | 129283 | 21.54914625 | CS |
| 156 | 1.86 | 9.98925886144 | 18.62 | 25.7507 | 16.55 | 109382 | 20.98660055 | CS |
| 260 | -0.85 | -3.98499765588 | 21.33 | 25.7507 | 13.98 | 114277 | 19.96280694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.48 | -0.05 | -0.24 | 20.61 | 20.74 | 20.41 | 108526 |
| 1739490000 | 20.53 | 0.2 | 0.98 | 20.39 | 20.62 | 20.25 | 139258 |
| 1739403600 | 20.33 | -0.29 | -1.41 | 20.37 | 20.56 | 20.24 | 115415 |
| 1739317200 | 20.62 | 0.2 | 0.98 | 20.39 | 20.65 | 20.38 | 103255 |
| 1739230800 | 20.42 | -0.01 | -0.05 | 20.43 | 20.65 | 20.42 | 111497 |
| 1738971600 | 20.43 | -0.21 | -1.02 | 20.69 | 20.8 | 20.35 | 151391 |
| 1738885200 | 20.64 | -0.11 | -0.53 | 20.75 | 20.81 | 20.6 | 131788 |
| 1738798800 | 20.75 | 0.03 | 0.14 | 20.68 | 20.82 | 20.57 | 112050 |
| 1738712400 | 20.72 | 0.24 | 1.17 | 20.4 | 20.765 | 20.39 | 113311 |
| 1738626000 | 20.48 | -0.27 | -1.30 | 20.4 | 20.67 | 20.35 | 197958 |
| 1738366800 | 20.75 | 0.04 | 0.19 | 20.64 | 20.96 | 20.59 | 140782 |
| 1738280400 | 20.71 | 0.05 | 0.24 | 20.7 | 20.87 | 20.635 | 77341 |
| 1738194000 | 20.66 | -0.07 | -0.34 | 20.73 | 20.905 | 20.51 | 66734 |
| 1738107600 | 20.73 | -0.19 | -0.91 | 20.96 | 21.09 | 20.7 | 103425 |
| 1738021200 | 20.92 | 0.17 | 0.82 | 20.79 | 21.05 | 20.65 | 142560 |
| 1737762000 | 20.75 | 0.19 | 0.92 | 20.5 | 20.7857 | 20.5 | 91075 |
| 1737675600 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1737589200 | 20.56 | -0.51 | -2.42 | 21.02 | 21.1472 | 20.53 | 152278 |
| 1737502800 | 21.07 | 0.37 | 1.79 | 20.75 | 21.1 | 20.75 | 183485 |
| 1737157200 | 20.7 | -0.03 | -0.14 | 20.91 | 20.91 | 20.67 | 128451 |
| 1737070800 | 20.73 | 0 | 0.00 | 20.81 | 20.815 | 20.6 | 125447 |
| 1736984400 | 20.73 | 0.21 | 1.02 | 20.78 | 20.83 | 20.5915 | 103443 |
| 1736898000 | 20.52 | 0.2 | 0.98 | 20.32 | 20.57 | 20.29 | 106262 |
| 1736811600 | 20.32 | 0.12 | 0.59 | 20.08 | 20.365 | 20.07 | 105040 |
| 1736552400 | 20.2 | -0.55 | -2.65 | 20.4 | 20.4 | 19.7569 | 204973 |
| 1736379600 | 20.75 | 0.16 | 0.78 | 20.5 | 20.83 | 20.37 | 139805 |
| 1736293200 | 20.59 | -0.3 | -1.44 | 21.05 | 21.1171 | 20.59 | 161851 |
| 1736206800 | 20.89 | -0.34 | -1.60 | 21.14 | 21.217 | 20.88 | 102337 |
| 1735947600 | 21.23 | 0.28 | 1.34 | 21.01 | 21.298 | 20.84 | 75332 |
| 1735861200 | 20.95 | -0.14 | -0.66 | 21.23 | 21.4368 | 20.82 | 97976 |
| 1735688400 | 21.09 | -0.2 | -0.94 | 21.46 | 21.57 | 21.04 | 107357 |
| 1735602000 | 21.29 | 0.24 | 1.14 | 21.01 | 21.33 | 20.83 | 103081 |
| 1735342800 | 21.05 | -0.3 | -1.41 | 21.26 | 21.38 | 20.91 | 99526 |
| 1735256400 | 21.35 | 0.29 | 1.38 | 21 | 21.38 | 20.945 | 101977 |
| 1735077840 | 21.06 | 0.23 | 1.10 | 20.91 | 21.15 | 20.87 | 60315 |
| 1734997200 | 20.83 | 0.15 | 0.73 | 21 | 21 | 20.58 | 121078 |
| 1734738000 | 20.68 | -0.35 | -1.66 | 20.64 | 21.025 | 20.52 | 361070 |
| 1734651600 | 21.03 | 0.17 | 0.81 | 20.83 | 21.32 | 20.6114 | 119284 |
| 1734565200 | 20.86 | -0.42 | -1.97 | 21.5 | 21.72 | 20.765 | 148256 |
| 1734478800 | 21.28 | -0.21 | -0.98 | 21.51 | 21.58 | 21.22 | 146128 |
| 1734392400 | 21.49 | 0.1 | 0.47 | 21.36 | 21.62 | 21.22 | 134210 |
| 1734133200 | 21.39 | 0.15 | 0.71 | 21.3 | 21.46 | 21.0243 | 113812 |
| 1734046800 | 21.24 | -0.18 | -0.84 | 21.39 | 21.39 | 21.03 | 84681 |
| 1733960400 | 21.42 | 0 | 0.00 | 21.49 | 21.6779 | 21.315 | 142183 |
| 1733874000 | 21.42 | 0.14 | 0.66 | 21.32 | 21.57 | 21.0962 | 105981 |
| 1733787600 | 21.28 | 0.12 | 0.57 | 21.15 | 21.35 | 21.09 | 84367 |
| 1733528400 | 21.16 | -0.17 | -0.80 | 21.38 | 21.3839 | 20.99 | 66527 |
| 1733442000 | 21.33 | 0.04 | 0.19 | 21.27 | 21.39 | 20.9901 | 111293 |
| 1733355600 | 21.29 | -0.02 | -0.09 | 21.22 | 21.33 | 21.01 | 106602 |
| 1733269200 | 21.31 | -0.06 | -0.28 | 21.38 | 21.38 | 21.02 | 72954 |
| 1733182800 | 21.37 | 0.04 | 0.19 | 21.37 | 21.48 | 21.1829 | 97277 |
| 1732917840 | 21.33 | 0.09 | 0.42 | 21.36 | 21.5 | 21.25 | 50935 |
| 1732750800 | 21.24 | -0.09 | -0.42 | 21.49 | 21.65 | 21.11 | 84417 |
| 1732664400 | 21.33 | 0.18 | 0.85 | 21.12 | 21.475 | 21.06 | 122520 |
| 1732578000 | 21.15 | 0.19 | 0.91 | 21.06 | 21.49 | 21.06 | 129783 |
| 1732318800 | 20.96 | 0.2 | 0.96 | 20.81 | 21.02 | 20.6808 | 136772 |
| 1732232400 | 20.76 | 0.08 | 0.39 | 20.76 | 21.01 | 20.63 | 224018 |
| 1732146000 | 20.68 | -0.18 | -0.86 | 20.69 | 20.7899 | 20.53 | 92141 |
| 1732059600 | 20.86 | -0.2 | -0.95 | 21.03 | 21.04 | 20.71 | 120723 |
| 1731973200 | 21.06 | -0.16 | -0.75 | 21.31 | 21.38 | 21.01 | 87890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
