5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+2.02%
Ennis, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $20.91 | $20.70 (-1%) | $20.91 | $20.67 | 128,451 | $538.49 M |
01/16/2025 | $20.64 | $20.73 (0.44%) | $20.82 | $20.60 | 125,447 | $539.27 M |
01/15/2025 | $20.78 | $20.73 (-0.24%) | $20.83 | $20.59 | 103,443 | $539.27 M |
01/14/2025 | $20.32 | $20.52 (0.98%) | $20.57 | $20.29 | 106,300 | $533.81 M |
01/13/2025 | $20.08 | $20.32 (1.2%) | $20.36 | $20.07 | 105,040 | $528.60 M |
01/10/2025 | $20.40 | $20.20 (-0.98%) | $20.40 | $19.76 | 205,000 | $525.48 M |
01/08/2025 | $20.50 | $20.75 (1.22%) | $20.83 | $20.37 | 141,305 | $539.79 M |
01/07/2025 | $21.05 | $20.59 (-2.19%) | $21.12 | $20.59 | 161,851 | $535.63 M |
01/06/2025 | $21.14 | $20.89 (-1.18%) | $21.22 | $20.88 | 102,338 | $543.43 M |
01/03/2025 | $21.01 | $21.23 (1.05%) | $21.30 | $20.84 | 75,332 | $552.19 M |
01/02/2025 | $21.23 | $20.95 (-1.32%) | $21.44 | $20.82 | 98,000 | $544.91 M |
12/31/2024 | $21.46 | $21.09 (-1.72%) | $21.47 | $21.04 | 107,400 | $548.55 M |
12/30/2024 | $21.01 | $21.29 (1.33%) | $21.33 | $20.83 | 103,100 | $553.75 M |
12/27/2024 | $21.26 | $21.05 (-0.99%) | $21.38 | $20.91 | 99,526 | $547.51 M |
12/26/2024 | $21.00 | $21.35 (1.67%) | $21.38 | $20.95 | 102,000 | $555.31 M |
12/24/2024 | $20.91 | $21.06 (0.72%) | $21.15 | $20.89 | 60,315 | $547.77 M |
12/23/2024 | $21.00 | $20.83 (-0.81%) | $21.00 | $20.58 | 121,100 | $541.79 M |
12/20/2024 | $20.64 | $20.68 (0.19%) | $21.03 | $20.52 | 361,100 | $537.88 M |
12/19/2024 | $20.83 | $21.03 (0.96%) | $21.32 | $20.61 | 119,300 | $546.99 M |
12/18/2024 | $21.35 | $20.86 (-2.3%) | $21.72 | $20.77 | 148,300 | $542.57 M |
12/17/2024 | $21.51 | $21.28 (-1.07%) | $21.51 | $21.22 | 146,643 | $553.49 M |
12/16/2024 | $21.36 | $21.49 (0.61%) | $21.62 | $21.22 | 134,211 | $558.95 M |
12/13/2024 | $21.30 | $21.39 (0.42%) | $21.46 | $21.02 | 113,812 | $556.35 M |
12/12/2024 | $21.39 | $21.24 (-0.7%) | $21.39 | $21.03 | 84,700 | $552.45 M |
12/11/2024 | $21.49 | $21.42 (-0.33%) | $21.68 | $21.32 | 142,200 | $557.13 M |
12/10/2024 | $21.32 | $21.42 (0.47%) | $21.57 | $21.10 | 106,000 | $557.13 M |
12/09/2024 | $21.15 | $21.28 (0.61%) | $21.35 | $21.09 | 84,700 | $553.49 M |
12/06/2024 | $21.38 | $21.16 (-1.03%) | $21.38 | $20.99 | 66,527 | $550.37 M |
12/05/2024 | $21.27 | $21.33 (0.28%) | $21.39 | $20.99 | 111,300 | $554.79 M |
12/04/2024 | $21.22 | $21.29 (0.33%) | $21.33 | $21.01 | 106,602 | $553.75 M |
12/03/2024 | $21.38 | $21.31 (-0.33%) | $21.38 | $21.02 | 73,000 | $554.27 M |
12/02/2024 | $21.37 | $21.37 (0%) | $21.48 | $21.18 | 97,277 | $555.83 M |
11/29/2024 | $21.36 | $21.33 (-0.14%) | $21.50 | $21.25 | 50,935 | $554.79 M |
11/27/2024 | $21.49 | $21.24 (-1.16%) | $21.65 | $21.11 | 84,417 | $552.45 M |
11/26/2024 | $21.12 | $21.33 (0.99%) | $21.48 | $21.06 | 122,520 | $554.79 M |
11/25/2024 | $21.06 | $21.15 (0.43%) | $21.49 | $21.06 | 130,500 | $550.11 M |
11/22/2024 | $20.81 | $20.96 (0.72%) | $21.02 | $20.68 | 136,800 | $545.17 M |
11/21/2024 | $20.76 | $20.76 (0%) | $21.01 | $20.63 | 224,048 | $539.97 M |
11/20/2024 | $20.69 | $20.68 (-0.05%) | $20.79 | $20.53 | 92,141 | $537.88 M |
11/19/2024 | $21.03 | $20.86 (-0.81%) | $21.04 | $20.71 | 126,900 | $542.57 M |
11/18/2024 | $21.31 | $21.06 (-1.17%) | $21.38 | $21.01 | 87,900 | $547.77 M |
11/15/2024 | $21.64 | $21.22 (-1.94%) | $21.64 | $21.21 | 87,300 | $551.93 M |
11/14/2024 | $21.65 | $21.55 (-0.46%) | $21.74 | $21.34 | 138,000 | $560.51 M |
11/13/2024 | $21.88 | $21.71 (-0.78%) | $21.99 | $21.69 | 81,900 | $564.67 M |
11/12/2024 | $22.14 | $21.72 (-1.9%) | $22.23 | $21.61 | 144,300 | $564.93 M |
11/11/2024 | $22.29 | $22.12 (-0.76%) | $22.29 | $21.92 | 172,204 | $575.34 M |
11/08/2024 | $22.15 | $22.09 (-0.27%) | $22.29 | $21.89 | 201,000 | $574.56 M |
11/07/2024 | $21.75 | $22.06 (1.43%) | $22.26 | $21.57 | 256,936 | $573.78 M |
11/06/2024 | $20.99 | $21.63 (3.05%) | $21.75 | $20.99 | 217,113 | $562.59 M |
11/05/2024 | $20.26 | $20.47 (1.04%) | $20.49 | $20.26 | 106,341 | $532.42 M |
11/04/2024 | $20.25 | $20.19 (-0.3%) | $20.42 | $20.15 | 138,734 | $525.14 M |
11/01/2024 | $20.36 | $20.24 (-0.59%) | $20.43 | $20.02 | 154,126 | $526.44 M |
10/31/2024 | $20.43 | $20.36 (-0.34%) | $20.71 | $20.35 | 125,400 | $529.56 M |
10/30/2024 | $20.52 | $20.43 (-0.44%) | $20.77 | $20.41 | 128,924 | $531.38 M |
10/29/2024 | $20.44 | $20.61 (0.83%) | $20.61 | $20.36 | 139,048 | $536.06 M |
10/28/2024 | $20.54 | $20.60 (0.29%) | $20.68 | $20.45 | 106,500 | $535.80 M |
10/25/2024 | $20.79 | $20.51 (-1.35%) | $20.87 | $20.47 | 129,602 | $533.46 M |
10/24/2024 | $20.68 | $20.75 (0.34%) | $20.87 | $20.53 | 102,324 | $539.70 M |
10/23/2024 | $20.55 | $20.80 (1.22%) | $20.81 | $20.49 | 204,100 | $541.01 M |
10/22/2024 | $20.65 | $20.61 (-0.19%) | $20.65 | $20.36 | 150,743 | $536.06 M |
10/21/2024 | $20.85 | $20.69 (-0.77%) | $21.05 | $20.62 | 162,100 | $538.14 M |