-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+1.67% -
3 MONTH PERFORMANCE
+11.26% -
6 MONTH PERFORMANCE
+19.34% -
YEAR-TO-DATE PERFORMANCE
+10.95% -
1 YEAR PERFORMANCE
+14.56%
Ennis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.82 | $24.32 (2.1%) | $24.41 | $23.79 | 154,124 | $636.14 M |
| 09/27/2024 | $23.94 | $23.78 (-0.67%) | $24.18 | $23.66 | 187,800 | $622.01 M |
| 09/26/2024 | $24.44 | $23.78 (-2.7%) | $24.44 | $23.77 | 173,900 | $622.01 M |
| 09/25/2024 | $25.15 | $24.13 (-4.06%) | $25.15 | $24.03 | 202,528 | $631.17 M |
| 09/24/2024 | $24.76 | $25.25 (1.98%) | $25.55 | $24.66 | 262,212 | $660.46 M |
| 09/23/2024 | $25.26 | $24.64 (-2.45%) | $25.75 | $24.46 | 191,743 | $644.51 M |
| 09/20/2024 | $24.18 | $23.96 (-0.91%) | $24.30 | $23.89 | 520,707 | $626.72 M |
| 09/19/2024 | $24.46 | $24.24 (-0.9%) | $24.46 | $24.04 | 201,800 | $634.04 M |
| 09/18/2024 | $23.47 | $24.04 (2.43%) | $24.41 | $23.37 | 121,606 | $628.81 M |
| 09/17/2024 | $23.66 | $23.32 (-1.44%) | $23.77 | $23.31 | 84,146 | $609.98 M |
| 09/16/2024 | $23.73 | $23.47 (-1.1%) | $23.87 | $23.33 | 78,200 | $613.90 M |
| 09/13/2024 | $23.23 | $23.59 (1.55%) | $23.63 | $23.22 | 80,900 | $617.04 M |
| 09/12/2024 | $22.89 | $23.09 (0.87%) | $23.09 | $22.81 | 65,408 | $603.96 M |
| 09/11/2024 | $22.90 | $22.77 (-0.57%) | $22.90 | $22.47 | 78,900 | $595.59 M |
| 09/10/2024 | $22.66 | $23.06 (1.77%) | $23.09 | $22.57 | 84,816 | $603.18 M |
| 09/09/2024 | $22.97 | $22.80 (-0.74%) | $23.06 | $22.79 | 77,600 | $596.38 M |
| 09/06/2024 | $23.32 | $22.97 (-1.5%) | $23.43 | $22.97 | 78,200 | $600.82 M |
| 09/05/2024 | $23.47 | $23.27 (-0.85%) | $23.47 | $23.11 | 85,200 | $608.67 M |
| 09/04/2024 | $23.47 | $23.46 (-0.04%) | $23.51 | $23.31 | 71,384 | $613.64 M |
| 09/03/2024 | $23.70 | $23.45 (-1.05%) | $23.77 | $23.43 | 75,600 | $613.38 M |
| 08/30/2024 | $23.73 | $23.91 (0.76%) | $23.91 | $23.64 | 83,901 | $625.41 M |
| 08/29/2024 | $23.65 | $23.63 (-0.08%) | $23.75 | $23.49 | 56,700 | $618.09 M |
| 08/28/2024 | $23.55 | $23.50 (-0.21%) | $23.71 | $23.31 | 91,104 | $614.69 M |
| 08/27/2024 | $23.27 | $23.47 (0.86%) | $23.47 | $23.11 | 61,500 | $613.90 M |
| 08/26/2024 | $23.47 | $23.42 (-0.21%) | $23.58 | $23.33 | 115,900 | $612.60 M |
| 08/23/2024 | $22.89 | $23.30 (1.79%) | $23.38 | $22.85 | 96,719 | $609.46 M |
| 08/22/2024 | $23.00 | $22.84 (-0.7%) | $23.00 | $22.73 | 45,000 | $597.42 M |
| 08/21/2024 | $22.80 | $22.95 (0.66%) | $22.98 | $22.58 | 66,844 | $600.30 M |
| 08/20/2024 | $22.86 | $22.76 (-0.44%) | $22.86 | $22.66 | 53,300 | $595.33 M |
| 08/19/2024 | $22.97 | $22.94 (-0.13%) | $23.00 | $22.75 | 86,700 | $600.04 M |
| 08/16/2024 | $22.79 | $22.91 (0.53%) | $22.95 | $22.61 | 69,423 | $599.26 M |
| 08/15/2024 | $22.94 | $22.79 (-0.65%) | $23.07 | $22.61 | 87,323 | $596.12 M |
| 08/14/2024 | $22.48 | $22.62 (0.62%) | $22.64 | $22.29 | 72,800 | $591.67 M |
| 08/13/2024 | $22.47 | $22.53 (0.27%) | $22.61 | $22.29 | 66,300 | $589.32 M |
| 08/12/2024 | $22.59 | $22.35 (-1.06%) | $22.60 | $22.26 | 67,923 | $584.61 M |
| 08/09/2024 | $22.58 | $22.68 (0.44%) | $22.68 | $22.38 | 83,000 | $593.24 M |
| 08/08/2024 | $22.74 | $22.59 (-0.66%) | $22.74 | $22.41 | 77,400 | $590.89 M |
| 08/07/2024 | $22.47 | $22.56 (0.4%) | $22.68 | $22.42 | 70,600 | $590.10 M |
| 08/06/2024 | $22.36 | $22.34 (-0.09%) | $22.59 | $22.11 | 133,009 | $584.35 M |
| 08/05/2024 | $22.39 | $22.36 (-0.13%) | $22.40 | $22.05 | 141,300 | $584.87 M |
| 08/02/2024 | $22.71 | $22.98 (1.19%) | $23.04 | $22.71 | 101,700 | $601.09 M |
| 08/01/2024 | $23.91 | $23.15 (-3.18%) | $24.08 | $22.89 | 122,900 | $605.53 M |
| 07/31/2024 | $23.62 | $23.84 (0.93%) | $24.37 | $23.53 | 162,818 | $623.58 M |
| 07/30/2024 | $23.45 | $23.58 (0.55%) | $23.65 | $23.35 | 90,600 | $616.78 M |
| 07/29/2024 | $23.82 | $23.48 (-1.43%) | $23.84 | $23.43 | 77,700 | $614.16 M |
| 07/26/2024 | $23.88 | $23.82 (-0.25%) | $23.95 | $23.57 | 85,739 | $623.06 M |
| 07/25/2024 | $23.58 | $23.64 (0.25%) | $23.87 | $23.58 | 80,823 | $618.35 M |
| 07/24/2024 | $23.55 | $23.46 (-0.38%) | $23.76 | $23.45 | 82,038 | $613.64 M |
| 07/23/2024 | $23.64 | $23.67 (0.13%) | $23.83 | $23.56 | 113,300 | $619.13 M |
| 07/22/2024 | $22.98 | $23.65 (2.92%) | $23.69 | $22.88 | 104,642 | $618.61 M |
| 07/19/2024 | $23.29 | $22.95 (-1.46%) | $23.46 | $22.92 | 94,956 | $600.30 M |
| 07/18/2024 | $23.51 | $23.24 (-1.15%) | $23.68 | $23.13 | 90,036 | $607.89 M |
| 07/17/2024 | $23.20 | $23.66 (1.98%) | $23.73 | $23.20 | 152,122 | $618.87 M |
| 07/16/2024 | $22.84 | $23.34 (2.19%) | $23.38 | $22.73 | 143,498 | $610.50 M |
| 07/15/2024 | $22.75 | $22.65 (-0.44%) | $22.89 | $22.59 | 125,595 | $592.45 M |
| 07/12/2024 | $22.37 | $22.62 (1.12%) | $22.70 | $22.37 | 118,524 | $591.67 M |
| 07/11/2024 | $21.90 | $22.21 (1.42%) | $22.25 | $21.87 | 103,180 | $580.95 M |
| 07/10/2024 | $21.72 | $21.58 (-0.64%) | $21.77 | $21.45 | 87,477 | $564.47 M |
| 07/09/2024 | $21.51 | $21.67 (0.74%) | $21.69 | $21.38 | 154,498 | $566.82 M |
| 07/08/2024 | $21.36 | $21.52 (0.75%) | $21.57 | $21.24 | 88,911 | $562.90 M |
| 07/05/2024 | $21.33 | $21.25 (-0.38%) | $21.44 | $21.15 | 89,494 | $555.83 M |
| 07/03/2024 | $21.93 | $21.66 (-1.23%) | $21.93 | $21.66 | 39,663 | $566.56 M |
| 07/02/2024 | $21.91 | $21.90 (-0.05%) | $22.00 | $21.82 | 66,600 | $572.84 M |
| 07/01/2024 | $21.92 | $21.85 (-0.32%) | $22.08 | $21.79 | 112,150 | $571.53 M |