-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
+0.24% -
3 MONTH PERFORMANCE
-9.63% -
6 MONTH PERFORMANCE
-0.10% -
YEAR-TO-DATE PERFORMANCE
-5.34% -
1 YEAR PERFORMANCE
-2.72%
Ennis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.76 | $20.74 (-0.1%) | $20.81 | $20.63 | 48,577 | |
| 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 |
| 10/18/2024 | $21.26 | $20.85 (-1.93%) | $21.26 | $20.84 | 141,800 | $542.31 M |
| 10/17/2024 | $21.35 | $21.24 (-0.52%) | $21.36 | $20.78 | 162,900 | $552.45 M |
| 10/16/2024 | $21.14 | $21.38 (1.14%) | $21.52 | $21.14 | 175,600 | $556.09 M |
| 10/15/2024 | $20.50 | $21.07 (2.78%) | $21.24 | $20.50 | 280,600 | $548.03 M |
| 10/14/2024 | $20.48 | $20.58 (0.49%) | $20.60 | $20.14 | 771,510 | $535.28 M |
| 10/11/2024 | $21.21 | $20.43 (-3.68%) | $21.48 | $20.26 | 369,949 | $531.38 M |
| 10/10/2024 | $24.30 | $24.11 (-0.78%) | $24.34 | $24.00 | 1.56 M | $627.10 M |
| 10/09/2024 | $24.20 | $24.21 (0.04%) | $24.37 | $23.96 | 174,700 | $629.70 M |
| 10/08/2024 | $24.67 | $23.98 (-2.8%) | $24.76 | $23.91 | 227,016 | $623.72 M |
| 10/07/2024 | $24.31 | $24.55 (0.99%) | $24.72 | $24.02 | 280,106 | $638.54 M |
| 10/04/2024 | $24.24 | $24.31 (0.29%) | $24.43 | $24.11 | 144,500 | $632.30 M |
| 10/03/2024 | $23.90 | $23.87 (-0.13%) | $24.22 | $23.79 | 162,318 | $620.86 M |
| 10/02/2024 | $24.50 | $23.75 (-3.06%) | $24.69 | $23.70 | 310,034 | $617.73 M |
| 10/01/2024 | $24.32 | $24.48 (0.66%) | $24.49 | $24.06 | 139,600 | $640.32 M |
| 09/30/2024 | $23.82 | $24.32 (2.1%) | $24.41 | $23.79 | 154,184 | $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 |