Skip to main content
EBF logo

Ennis, Inc.

EBFNYSEIndustrialsBusiness Equipment & Supplies

$22.64Today:- (-)1Y +35.06%

As of Oct 23, 2026 close

Market cap
$573.41M
P/E (TTM)
14.72
Forward P/E
16.22
Dividend yield
4.42%
52-week range
$16.30$22.94
Volume (live)
-
Avg. volume (3M)
172.59K

Ennis (EBF) Historical Stock Prices

Analyze Ennis (EBF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ennis (EBF) Interactive Price Chart

Interactive historical price chart showing Ennis stock price movements and trends across multiple time periods.

Loading chart...

EBF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EBF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.5922.6122.5222.6422.64123.81K
Oct 22, 202622.6723.0922.6522.9222.92176.45K
Oct 21, 202622.5422.6222.3522.5422.54138.42K
Oct 20, 202622.4822.5622.3222.5022.50152.74K
Oct 19, 202622.2122.4122.1022.3022.30117.82K
Oct 16, 202622.4822.7222.3622.3622.36161.72K
Oct 15, 202622.5922.8322.4122.4222.42185.30K
Oct 14, 202622.1222.4122.0222.3622.36162.46K
Oct 13, 202622.3722.4121.9922.2722.27134.26K
Oct 12, 202622.1022.3422.0122.1722.17156.03K
Oct 9, 202622.5722.5922.0722.1222.12184.07K
Oct 8, 202622.5022.8022.4022.7522.49201.65K
Oct 7, 202622.4022.7722.3922.5022.24159.86K
Oct 6, 202622.6922.7822.4022.5622.30123.91K
Oct 5, 202622.6722.7922.4122.5822.32160.53K
Oct 2, 202622.7222.8822.5322.5622.30149.87K
Oct 1, 202622.4722.6022.0422.5522.29165.95K
Sep 30, 202622.5622.6822.3122.5122.25236.45K
Sep 29, 202622.3422.6522.1622.4622.20178.46K
Sep 28, 202622.1222.4622.1222.4122.15218.16K
Sep 25, 202622.2722.4022.0222.1321.87155.92K
Sep 24, 202622.1222.3121.7522.3122.05180.39K
Sep 23, 202622.0922.1521.7222.1121.85186.98K
Sep 22, 202621.5722.1721.5422.0821.83235.19K
Sep 21, 202621.3321.5821.1021.4921.24177.16K
Sep 18, 202621.3121.4821.1021.3221.07457.30K
Sep 17, 202621.4421.5221.1521.3921.14138.55K
Sep 16, 202621.3821.5121.1121.3421.09110.33K
Sep 15, 202621.3321.4121.0021.2921.04128.79K
Sep 14, 202621.3121.6121.2721.2821.03119.20K
Sep 11, 202621.3121.3221.0721.3021.05134.93K
Sep 10, 202621.2621.3020.8421.1720.93135.79K
Sep 9, 202621.1721.3421.0921.2721.02135.09K
Sep 8, 202621.2821.4321.1421.2721.02204.84K
Sep 4, 202621.1721.4921.1421.4621.2195.23K
Sep 3, 202621.2321.3720.8921.3021.05133.29K
Sep 2, 202621.1421.2321.0021.0920.85160.36K
Sep 1, 202621.3221.3621.0221.0920.85101.45K
Aug 31, 202621.5121.5821.2721.3421.09135.93K
Aug 28, 202621.5721.8721.3121.5221.27119.98K
Aug 27, 202621.3921.5121.2821.4721.22144.44K
Aug 26, 202621.5721.5921.4521.4821.23113.19K
Aug 25, 202621.4421.5021.2221.4521.20116.78K
Aug 24, 202621.7421.8921.4421.5221.27168.61K
Aug 21, 202622.1922.2821.5421.5721.32350.27K
Aug 20, 202622.2122.5222.0122.1521.89211.54K
Aug 19, 202622.5622.9422.2622.3522.09227.51K
Aug 18, 202622.5022.6022.3222.5322.27178.60K
Aug 17, 202622.0022.5622.0022.3222.06243.74K
Aug 14, 202622.1622.2121.9822.1021.8499.49K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.