Ennis Inc (EBF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.12136161815 | 20.27 | 20.83 | 19.7569 | 128040 | 20.46229438 | CS |
| 4 | -0.175 | -0.838323353293 | 20.875 | 21.57 | 19.7569 | 124860 | 20.77125122 | CS |
| 12 | -0.09 | -0.4329004329 | 20.79 | 22.29 | 19.7569 | 123737 | 21.05304733 | CS |
| 26 | -2.65 | -11.3490364026 | 23.35 | 25.7507 | 19.7569 | 142566 | 22.29976066 | CS |
| 52 | 0.4 | 1.97044334975 | 20.3 | 25.7507 | 18.88 | 125720 | 21.54243321 | CS |
| 156 | 1.3 | 6.70103092784 | 19.4 | 25.7507 | 16.55 | 108304 | 20.95110048 | CS |
| 260 | -1.34 | -6.07985480944 | 22.04 | 25.7507 | 13.98 | 114159 | 19.97217597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 21.22 | -0.33 | -1.53 | 21.64 | 21.64 | 21.21 | 85258 |
| 1731627600 | 21.55 | -0.16 | -0.74 | 21.65 | 21.735 | 21.34 | 137977 |
| 1731541200 | 21.71 | -0.01 | -0.05 | 21.88 | 21.99 | 21.69 | 81870 |
| 1731454800 | 21.72 | -0.4 | -1.81 | 22.14 | 22.23 | 21.61 | 144273 |
| 1731368400 | 22.12 | 0.03 | 0.14 | 22.29 | 22.29 | 21.92 | 172204 |
| 1731109200 | 22.09 | 0.03 | 0.14 | 22.15 | 22.2889 | 21.89 | 200976 |
| 1731022800 | 22.06 | 0.43 | 1.99 | 21.75 | 22.26 | 21.57 | 256935 |
| 1730936400 | 21.63 | 1.16 | 5.67 | 20.99 | 21.75 | 20.99 | 206373 |
| 1730850000 | 20.47 | 0.28 | 1.39 | 20.26 | 20.485 | 20.26 | 106341 |
| 1730763600 | 20.19 | -0.05 | -0.25 | 20.25 | 20.415 | 20.15 | 138194 |
| 1730500800 | 20.24 | -0.12 | -0.59 | 20.36 | 20.47 | 20.02 | 154126 |
| 1730414400 | 20.36 | -0.07 | -0.34 | 20.43 | 20.705 | 20.35 | 125384 |
| 1730328000 | 20.43 | -0.18 | -0.87 | 20.52 | 20.77 | 20.41 | 128874 |
| 1730241600 | 20.61 | 0.01 | 0.05 | 20.44 | 20.61 | 20.3613 | 139048 |
| 1730155200 | 20.6 | 0.09 | 0.44 | 20.54 | 20.68 | 20.455 | 106468 |
| 1729896000 | 20.51 | -0.24 | -1.16 | 20.79 | 20.94 | 20.47 | 129602 |
| 1729809600 | 20.75 | -0.05 | -0.24 | 20.68 | 20.87 | 20.5284 | 102324 |
| 1729723200 | 20.8 | 0.19 | 0.92 | 20.55 | 20.81 | 20.485 | 204058 |
| 1729636800 | 20.61 | -0.08 | -0.39 | 20.65 | 20.65 | 20.36 | 149743 |
| 1729550400 | 20.69 | -0.16 | -0.77 | 20.85 | 21.05 | 20.62 | 162079 |
| 1729291200 | 20.85 | -0.39 | -1.84 | 21.26 | 21.26 | 20.84 | 141794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
