Ennis Inc (EBF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.45183887916 | 22.84 | 23.825 | 22.68 | 103493 | 23.3653326 | CS |
| 4 | 1.58 | 7.24106324473 | 21.82 | 23.825 | 21.15 | 106081 | 22.30733319 | CS |
| 12 | 3.57 | 18.0030257186 | 19.83 | 23.825 | 19.79 | 92446 | 21.47469773 | CS |
| 26 | 2.7 | 13.0434782609 | 20.7 | 23.825 | 18.88 | 108772 | 20.61334633 | CS |
| 52 | 3.12 | 15.3846153846 | 20.28 | 23.825 | 18.88 | 93647 | 20.97278546 | CS |
| 156 | 3.85 | 19.6930946292 | 19.55 | 23.825 | 16.55 | 98677 | 20.38940488 | CS |
| 260 | 3.4 | 17 | 20 | 23.825 | 13.98 | 111023 | 19.72563386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 23.67 | 0.12 | 0.51 | 23.64 | 23.825 | 23.55 | 113262 |
| 1721688000 | 23.55 | 0.6 | 2.61 | 22.98 | 23.56 | 22.8813 | 43337 |
| 1721428800 | 22.95 | -0.29 | -1.25 | 23.24 | 23.46 | 22.92 | 90111 |
| 1721342400 | 23.24 | -0.42 | -1.78 | 23.51 | 23.68 | 23.13 | 90036 |
| 1721256000 | 23.66 | 0.32 | 1.37 | 23.35 | 23.73 | 23.28 | 150484 |
| 1721169600 | 23.34 | 0.69 | 3.05 | 22.84 | 23.38 | 22.68 | 143498 |
| 1721083200 | 22.65 | 0.03 | 0.13 | 22.75 | 22.89 | 22.59 | 125593 |
| 1720824000 | 22.62 | 0.41 | 1.85 | 22.37 | 22.7 | 22.36 | 118524 |
| 1720737600 | 22.21 | 0.63 | 2.92 | 21.9 | 22.25 | 21.88 | 102869 |
| 1720651200 | 21.58 | -0.09 | -0.42 | 21.72 | 21.765 | 21.45 | 87477 |
| 1720564800 | 21.67 | 0.15 | 0.70 | 21.51 | 21.69 | 21.375 | 154498 |
| 1720478400 | 21.52 | 0.27 | 1.27 | 21.36 | 21.57 | 21.24 | 88911 |
| 1720219200 | 21.25 | -0.41 | -1.89 | 21.33 | 21.44 | 21.15 | 89494 |
| 1720040640 | 21.66 | -0.24 | -1.10 | 21.93 | 21.93 | 21.66 | 39663 |
| 1719960000 | 21.9 | 0.05 | 0.23 | 21.91 | 22 | 21.82 | 66600 |
| 1719873600 | 21.85 | -0.04 | -0.18 | 21.92 | 22.08 | 21.79 | 112150 |
| 1719614400 | 21.89 | -0.1 | -0.45 | 22.13 | 22.16 | 21.78 | 331780 |
| 1719528000 | 21.99 | -0.07 | -0.32 | 22.13 | 22.13 | 21.98 | 44750 |
| 1719441600 | 22.06 | 0.01 | 0.05 | 21.86 | 22.17 | 21.81 | 85303 |
| 1719355200 | 22.05 | 0.23 | 1.05 | 21.82 | 22.08 | 21.82 | 50467 |
| 1719268800 | 21.82 | -0.1 | -0.46 | 22 | 22.19 | 21.82 | 87782 |
| 1719009600 | 21.92 | -0.3 | -1.35 | 22.15 | 22.36 | 21.91 | 361656 |
| 1718923200 | 22.22 | 0.03 | 0.14 | 22.09 | 22.2898 | 22 | 90268 |
| 1718750400 | 22.19 | 0.52 | 2.40 | 21.67 | 22.25 | 21.51 | 107780 |
| 1718664000 | 21.67 | 0.78 | 3.73 | 20.86 | 21.69 | 20.86 | 96645 |
| 1718404800 | 20.89 | 0.01 | 0.05 | 20.68 | 20.91 | 20.63 | 59746 |
| 1718318400 | 20.88 | -0.18 | -0.85 | 21.06 | 21.06 | 20.71 | 69314 |
| 1718232000 | 21.06 | 0.19 | 0.91 | 21.16 | 21.29 | 21 | 80429 |
| 1718145600 | 20.87 | 0.07 | 0.34 | 20.67 | 20.92 | 20.62 | 59933 |
| 1718059200 | 20.8 | -0.06 | -0.29 | 20.72 | 20.8399 | 20.5544 | 53500 |
| 1717800000 | 20.86 | -0.22 | -1.04 | 21.0402 | 21.15 | 20.84 | 54205 |
| 1717713600 | 21.08 | 0.09 | 0.43 | 21.02 | 21.2 | 20.95 | 110229 |
| 1717627200 | 20.99 | -0.06 | -0.29 | 21.05 | 21.1346 | 20.91 | 46786 |
| 1717540800 | 21.05 | 0.03 | 0.14 | 21.02 | 21.09 | 20.89 | 56274 |
| 1717454400 | 21.02 | -0.01 | -0.05 | 21.16 | 21.16 | 20.88 | 58149 |
| 1717195200 | 21.03 | 0.31 | 1.50 | 20.77 | 21.1223 | 20.73 | 170736 |
| 1717108800 | 20.72 | 0.15 | 0.73 | 20.68 | 20.75 | 20.64 | 55296 |
| 1717022400 | 20.57 | -0.14 | -0.68 | 20.65 | 20.7824 | 20.55 | 98897 |
| 1716936000 | 20.71 | -0.12 | -0.58 | 20.95 | 20.95 | 20.66 | 53534 |
| 1716590400 | 20.83 | 0.15 | 0.73 | 20.8 | 20.91 | 20.73 | 70559 |
| 1716504000 | 20.68 | -0.12 | -0.58 | 20.77 | 20.7793 | 20.6 | 86566 |
| 1716417600 | 20.8 | 0.04 | 0.19 | 20.66 | 20.84 | 20.63 | 85428 |
| 1716331200 | 20.76 | 0.25 | 1.22 | 20.55 | 20.78 | 20.49 | 79784 |
| 1716244800 | 20.51 | -0.14 | -0.68 | 20.6 | 20.71 | 20.51 | 81859 |
| 1715985600 | 20.65 | -0.15 | -0.72 | 20.82 | 20.82 | 20.57 | 67078 |
| 1715899200 | 20.8 | 0.22 | 1.07 | 20.57 | 20.8 | 20.51 | 74281 |
| 1715812800 | 20.58 | -0.07 | -0.34 | 20.73 | 20.74 | 20.519 | 58221 |
| 1715726400 | 20.65 | 0.09 | 0.44 | 20.71 | 20.72 | 20.58 | 66675 |
| 1715640000 | 20.56 | 0.05 | 0.24 | 20.63 | 20.69 | 20.51 | 62937 |
| 1715380800 | 20.51 | -0.2 | -0.97 | 20.7 | 20.76 | 20.47 | 64758 |
| 1715294400 | 20.71 | 0.12 | 0.58 | 20.64 | 20.73 | 20.51 | 75556 |
| 1715208000 | 20.59 | 0.21 | 1.03 | 20.26 | 20.59 | 20.26 | 71218 |
| 1715121600 | 20.38 | 0.04 | 0.20 | 20.41 | 20.58 | 20.38 | 77952 |
| 1715035200 | 20.34 | 0.08 | 0.39 | 20.36 | 20.47 | 20.33 | 64051 |
| 1714776000 | 20.26 | -0.01 | -0.05 | 20.51 | 20.51 | 20.15 | 78751 |
| 1714689600 | 20.27 | 0.13 | 0.65 | 20.34 | 20.34 | 20.112 | 99862 |
| 1714603200 | 20.14 | 0.24 | 1.21 | 19.87 | 20.25 | 19.87 | 100594 |
| 1714516800 | 19.9 | -0.02 | -0.10 | 19.83 | 20.03 | 19.79 | 116579 |
| 1714430400 | 19.92 | 0.22 | 1.12 | 19.77 | 19.96 | 19.755 | 142604 |
| 1714171200 | 19.7 | 0.03 | 0.15 | 19.67 | 19.73 | 19.6 | 97909 |
| 1714084800 | 19.67 | 0.17 | 0.87 | 19.37 | 19.71 | 19.37 | 158136 |
| 1713998400 | 19.5 | 0.2 | 1.04 | 19.3 | 19.51 | 19.23 | 156630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
