Ennis Inc (EBF) Historical Stock Data
17.43 ↓0.36 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBF is up 0.14% a day on average. There have been 15 days where Ennis Inc closed green and 15 days where EBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 17.76 | 17.43 | ↓$0.33 (-1.86%) | 17.40 | 17.81 | 116.10K |
| 2025-12-05 | 17.69 | 17.79 | ↑$0.10 (0.57%) | 17.63 | 17.91 | 136.97K |
| 2025-12-04 | 17.83 | 17.60 | ↓$0.23 (-1.29%) | 17.54 | 17.83 | 167.24K |
| 2025-12-03 | 17.59 | 17.90 | ↑$0.31 (1.76%) | 17.49 | 17.97 | 145.51K |
| 2025-12-02 | 17.58 | 17.60 | ↑$0.02 (0.11%) | 17.38 | 17.63 | 127.03K |
| 2025-12-01 | 17.28 | 17.59 | ↑$0.31 (1.79%) | 17.26 | 17.62 | 166.90K |
| 2025-11-28 | 17.27 | 17.44 | ↑$0.17 (0.98%) | 17.24 | 17.48 | 141.01K |
| 2025-11-26 | 17.28 | 17.26 | ↓$0.02 (-0.12%) | 17.22 | 17.39 | 149.24K |
| 2025-11-25 | 16.99 | 17.36 | ↑$0.37 (2.18%) | 16.99 | 17.49 | 207.31K |
| 2025-11-24 | 17.00 | 16.94 | ↓$0.06 (-0.35%) | 16.85 | 17.11 | 263.54K |
| 2025-11-21 | 16.83 | 17.07 | ↑$0.24 (1.43%) | 16.78 | 17.10 | 156.02K |
| 2025-11-20 | 16.71 | 16.77 | ↑$0.06 (0.36%) | 16.51 | 16.79 | 147.52K |
| 2025-11-19 | 16.70 | 16.64 | ↓$0.06 (-0.36%) | 16.54 | 16.75 | 112.75K |
| 2025-11-18 | 16.37 | 16.63 | ↑$0.26 (1.59%) | 16.37 | 16.73 | 157.67K |
| 2025-11-17 | 16.82 | 16.38 | ↓$0.44 (-2.62%) | 16.33 | 16.87 | 231.26K |
| 2025-11-14 | 16.95 | 16.90 | ↓$0.05 (-0.29%) | 16.63 | 16.95 | 211.68K |
| 2025-11-13 | 16.76 | 16.98 | ↑$0.22 (1.31%) | 16.75 | 17.02 | 136.92K |
| 2025-11-12 | 17.01 | 16.88 | ↓$0.13 (-0.76%) | 16.66 | 17.09 | 128.46K |
| 2025-11-11 | 17.08 | 16.95 | ↓$0.13 (-0.76%) | 16.93 | 17.25 | 162.40K |
| 2025-11-10 | 17.00 | 17.02 | ↑$0.02 (0.12%) | 16.90 | 17.15 | 241.92K |
| 2025-11-07 | 16.99 | 16.97 | ↓$0.02 (-0.12%) | 16.93 | 17.36 | 250.44K |
| 2025-11-06 | 17.03 | 16.94 | ↓$0.09 (-0.53%) | 16.86 | 17.11 | 235.24K |
| 2025-11-05 | 16.96 | 17.15 | ↑$0.19 (1.12%) | 16.94 | 17.27 | 148.92K |
| 2025-11-04 | 17.08 | 16.96 | ↓$0.12 (-0.70%) | 16.75 | 17.08 | 205.66K |
| 2025-11-03 | 16.41 | 16.99 | ↑$0.58 (3.53%) | 16.39 | 17.45 | 635.71K |
| 2025-10-31 | 16.52 | 16.40 | ↓$0.12 (-0.73%) | 16.34 | 16.57 | 208.42K |
| 2025-10-30 | 16.45 | 16.55 | ↑$0.10 (0.61%) | 16.30 | 16.58 | 286.04K |
| 2025-10-29 | 16.66 | 16.51 | ↓$0.15 (-0.90%) | 16.42 | 16.82 | 244.69K |
| 2025-10-28 | 16.57 | 16.70 | ↑$0.13 (0.78%) | 16.47 | 16.78 | 192.09K |
| 2025-10-27 | 17.00 | 16.57 | ↓$0.43 (-2.53%) | 16.57 | 17.02 | 217.31K |
Create an account or log in to view more rows.
$EBF when's the offering?
$EBF Ride this train. You won't regret.
$EBF nice gap
$EBF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EBF coming now
$EBF buy
$EBF Bull trap
$EBF beauty. Bag secured
$EBF I warned you all fairly you morons.
$EBF This may be your last opportunity to buy on the cheap??