MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBF — Ennis, Inc.
NYSEEnnis, Inc.
$22.56
+0.01(+0.04%)
- O
- 22.72
- H
- 22.88
- L
- 22.53
- V
- 147.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.56
Period Return+23.55%
Period High$22.94
Period Low$16.30
Avg Daily Volume170.4K
Total Trading Days365
EBF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.72 | $22.88 | $22.53 | $22.56 | +$0.01 | +0.04% | 147,731 | $22.65 | $22.53 $22.88 |
| Oct 1, 2026 | $22.47 | $22.60 | $22.19 | $22.55 | +$0.04 | +0.18% | 163,017 | $22.48 | $22.19 $22.60 |
| Sep 30, 2026 | $22.56 | $22.68 | $22.31 | $22.51 | +$0.05 | +0.22% | 236,447 | $22.55 | $22.31 $22.68 |
| Sep 29, 2026 | $22.34 | $22.65 | $22.16 | $22.46 | +$0.05 | +0.22% | 178,462 | $22.41 | $22.16 $22.65 |
| Sep 28, 2026 | $22.12 | $22.46 | $22.12 | $22.41 | +$0.28 | +1.27% | 218,165 | $22.37 | $22.12 $22.46 |
| Sep 25, 2026 | $22.27 | $22.40 | $22.02 | $22.13 | $-0.18 | -0.81% | 155,921 | $22.15 | $22.02 $22.40 |
| Sep 24, 2026 | $22.12 | $22.31 | $21.75 | $22.31 | +$0.20 | +0.90% | 180,391 | $22.13 | $21.75 $22.31 |
| Sep 23, 2026 | $22.09 | $22.15 | $21.72 | $22.11 | +$0.03 | +0.14% | 186,981 | $22.00 | $21.72 $22.15 |
| Sep 22, 2026 | $21.57 | $22.17 | $21.54 | $22.08 | +$0.59 | +2.75% | 235,190 | $21.97 | $21.54 $22.17 |
| Sep 21, 2026 | $21.33 | $21.58 | $21.10 | $21.49 | +$0.17 | +0.80% | 177,165 | $21.38 | $21.10 $21.58 |
| Sep 18, 2026 | $21.31 | $21.48 | $21.10 | $21.32 | $-0.07 | -0.33% | 457,299 | $21.30 | $21.10 $21.48 |
| Sep 17, 2026 | $21.44 | $21.52 | $21.15 | $21.39 | +$0.05 | +0.23% | 138,547 | $21.43 | $21.15 $21.52 |
| Sep 16, 2026 | $21.38 | $21.51 | $21.11 | $21.34 | +$0.05 | +0.23% | 110,333 | $21.31 | $21.11 $21.51 |
| Sep 15, 2026 | $21.33 | $21.42 | $21.00 | $21.29 | +$0.01 | +0.05% | 128,718 | $21.30 | $21.00 $21.42 |
| Sep 14, 2026 | $21.31 | $21.61 | $21.27 | $21.28 | $-0.02 | -0.09% | 119,143 | $21.36 | $21.27 $21.61 |
| Sep 11, 2026 | $21.31 | $21.32 | $21.07 | $21.30 | +$0.13 | +0.61% | 134,935 | $21.25 | $21.07 $21.32 |
| Sep 10, 2026 | $21.26 | $21.31 | $20.84 | $21.17 | $-0.10 | -0.47% | 135,790 | $21.08 | $20.84 $21.31 |
| Sep 9, 2026 | $21.17 | $21.34 | $21.10 | $21.27 | +$0.00 | +0.00% | 135,094 | $21.25 | $21.10 $21.34 |
| Sep 8, 2026 | $21.28 | $21.44 | $21.14 | $21.27 | $-0.19 | -0.89% | 204,839 | $21.29 | $21.14 $21.44 |
| Sep 4, 2026 | $21.17 | $21.49 | $21.14 | $21.46 | +$0.16 | +0.75% | 95,236 | $21.40 | $21.14 $21.49 |
| Sep 3, 2026 | $21.23 | $21.37 | $20.89 | $21.30 | +$0.21 | +1.00% | 133,293 | $21.23 | $20.89 $21.37 |
| Sep 2, 2026 | $21.14 | $21.23 | $21.00 | $21.09 | +$0.00 | +0.00% | 160,356 | $21.11 | $21.00 $21.23 |
| Sep 1, 2026 | $21.32 | $21.36 | $21.02 | $21.09 | $-0.25 | -1.17% | 101,454 | $21.15 | $21.02 $21.36 |
| Aug 31, 2026 | $21.51 | $21.58 | $21.27 | $21.34 | $-0.18 | -0.84% | 135,933 | $21.36 | $21.27 $21.58 |
| Aug 28, 2026 | $21.57 | $21.87 | $21.31 | $21.52 | +$0.05 | +0.23% | 119,981 | $21.53 | $21.31 $21.87 |
| Aug 27, 2026 | $21.39 | $21.51 | $21.28 | $21.47 | $-0.01 | -0.05% | 144,444 | $21.39 | $21.28 $21.51 |
| Aug 26, 2026 | $21.57 | $21.60 | $21.45 | $21.48 | +$0.03 | +0.14% | 113,189 | $21.51 | $21.45 $21.60 |
| Aug 25, 2026 | $21.44 | $21.50 | $21.22 | $21.45 | $-0.07 | -0.33% | 116,776 | $21.39 | $21.22 $21.50 |
| Aug 24, 2026 | $21.74 | $21.89 | $21.44 | $21.52 | $-0.05 | -0.23% | 168,612 | $21.57 | $21.44 $21.89 |
| Aug 21, 2026 | $22.19 | $22.28 | $21.54 | $21.57 | $-0.58 | -2.62% | 350,268 | $21.66 | $21.54 $22.28 |