5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+5.03%
Ennis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.25 | $21.02 (-1.08%) | $21.36 | $20.83 | 137,218 | $546.81 M |
| 03/11/2025 | $21.75 | $21.25 (-2.3%) | $21.88 | $21.10 | 203,201 | $552.80 M |
| 03/10/2025 | $21.63 | $21.71 (0.37%) | $22.01 | $21.62 | 232,600 | $564.76 M |
| 03/07/2025 | $21.15 | $21.58 (2.03%) | $21.67 | $21.09 | 205,300 | $561.38 M |
| 03/06/2025 | $21.05 | $21.17 (0.57%) | $21.31 | $20.96 | 214,422 | $550.71 M |
| 03/05/2025 | $21.13 | $21.06 (-0.33%) | $21.29 | $20.97 | 187,400 | $547.85 M |
| 03/04/2025 | $21.18 | $21.22 (0.19%) | $21.38 | $21.07 | 145,600 | $552.01 M |
| 03/03/2025 | $21.24 | $21.31 (0.33%) | $21.40 | $21.15 | 170,011 | $554.36 M |
| 02/28/2025 | $21.19 | $21.20 (0.05%) | $21.28 | $21.06 | 237,950 | $551.49 M |
| 02/27/2025 | $21.15 | $21.12 (-0.14%) | $21.32 | $20.99 | 210,702 | $549.41 M |
| 02/26/2025 | $21.27 | $21.23 (-0.19%) | $21.28 | $21.09 | 243,700 | $552.27 M |
| 02/25/2025 | $21.07 | $21.33 (1.23%) | $21.39 | $20.95 | 174,214 | $554.88 M |
| 02/24/2025 | $20.92 | $20.97 (0.24%) | $21.17 | $20.76 | 135,200 | $545.51 M |
| 02/21/2025 | $21.18 | $20.81 (-1.75%) | $21.18 | $20.73 | 120,200 | $541.35 M |
| 02/20/2025 | $20.69 | $21.02 (1.59%) | $21.08 | $20.69 | 124,872 | $546.81 M |
| 02/19/2025 | $20.59 | $20.81 (1.07%) | $20.89 | $20.58 | 106,300 | $541.35 M |
| 02/18/2025 | $20.51 | $20.68 (0.83%) | $20.74 | $20.46 | 120,600 | $537.97 M |
| 02/14/2025 | $20.61 | $20.48 (-0.63%) | $20.74 | $20.41 | 108,526 | $532.76 M |
| 02/13/2025 | $20.39 | $20.53 (0.69%) | $20.62 | $20.25 | 139,300 | $534.07 M |
| 02/12/2025 | $20.37 | $20.33 (-0.2%) | $20.43 | $20.24 | 115,515 | $528.86 M |
| 02/11/2025 | $20.39 | $20.62 (1.13%) | $20.65 | $20.38 | 103,300 | $536.41 M |
| 02/10/2025 | $20.43 | $20.42 (-0.05%) | $20.65 | $20.42 | 111,500 | $531.20 M |
| 02/07/2025 | $20.69 | $20.43 (-1.26%) | $20.69 | $20.35 | 151,600 | $531.46 M |
| 02/06/2025 | $20.75 | $20.64 (-0.53%) | $20.81 | $20.60 | 131,800 | $536.93 M |
| 02/05/2025 | $20.68 | $20.75 (0.34%) | $20.82 | $20.57 | 112,050 | $539.79 M |
| 02/04/2025 | $20.40 | $20.72 (1.57%) | $20.77 | $20.39 | 113,323 | $539.01 M |
| 02/03/2025 | $20.40 | $20.48 (0.39%) | $20.67 | $20.35 | 198,000 | $532.76 M |
| 01/31/2025 | $20.64 | $20.75 (0.53%) | $20.96 | $20.59 | 141,420 | $539.79 M |
| 01/30/2025 | $20.70 | $20.71 (0.05%) | $20.87 | $20.64 | 77,400 | $538.75 M |
| 01/29/2025 | $20.73 | $20.66 (-0.34%) | $20.91 | $20.51 | 66,759 | $537.45 M |
| 01/28/2025 | $20.96 | $20.73 (-1.1%) | $21.09 | $20.70 | 103,502 | $539.27 M |
| 01/27/2025 | $20.79 | $20.92 (0.63%) | $21.05 | $20.66 | 142,900 | $544.21 M |
| 01/24/2025 | $20.66 | $20.75 (0.44%) | $20.79 | $20.51 | 91,204 | $539.79 M |
| 01/23/2025 | $20.50 | $20.66 (0.78%) | $20.70 | $20.47 | 117,707 | $537.45 M |
| 01/22/2025 | $21.02 | $20.56 (-2.19%) | $21.15 | $20.53 | 156,700 | $534.85 M |
| 01/21/2025 | $20.75 | $21.07 (1.54%) | $21.10 | $20.75 | 202,614 | $548.11 M |
| 01/17/2025 | $20.91 | $20.70 (-1%) | $20.91 | $20.67 | 128,500 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
