NYSE - Delayed Quote • USD
Ennis, Inc. (EBF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.10 | 19.46 | 19.10 | 19.43 | 19.43 | 102,700 |
Apr 18, 2024 | 19.07 | 19.24 | 19.05 | 19.10 | 19.10 | 103,700 |
Apr 17, 2024 | 19.05 | 19.15 | 19.01 | 19.07 | 19.07 | 120,600 |
Apr 16, 2024 | 19.02 | 19.18 | 18.93 | 19.06 | 19.06 | 104,500 |
Apr 15, 2024 | 19.46 | 19.54 | 18.88 | 19.03 | 19.03 | 153,100 |
Apr 12, 2024 | 0.25 Dividend | |||||
Apr 12, 2024 | 19.52 | 19.62 | 19.40 | 19.44 | 19.44 | 83,900 |
Apr 11, 2024 | 19.75 | 19.83 | 19.60 | 19.80 | 19.55 | 88,100 |
Apr 10, 2024 | 19.92 | 19.92 | 19.52 | 19.68 | 19.43 | 110,500 |
Apr 9, 2024 | 20.24 | 20.25 | 20.08 | 20.18 | 19.93 | 72,400 |
Apr 8, 2024 | 20.26 | 20.35 | 20.17 | 20.21 | 19.95 | 71,900 |
Apr 5, 2024 | 20.07 | 20.18 | 20.00 | 20.17 | 19.92 | 316,100 |
Apr 4, 2024 | 20.17 | 20.21 | 20.00 | 20.04 | 19.79 | 118,400 |
Apr 3, 2024 | 20.25 | 20.37 | 20.00 | 20.02 | 19.77 | 81,200 |
Apr 2, 2024 | 20.26 | 20.31 | 20.15 | 20.30 | 20.04 | 75,600 |
Apr 1, 2024 | 20.51 | 20.57 | 20.29 | 20.37 | 20.11 | 84,700 |
Mar 28, 2024 | 20.57 | 20.66 | 20.39 | 20.51 | 20.25 | 114,000 |
Mar 27, 2024 | 20.22 | 20.51 | 20.22 | 20.51 | 20.25 | 103,000 |
Mar 26, 2024 | 20.37 | 20.39 | 20.10 | 20.11 | 19.86 | 91,800 |
Mar 25, 2024 | 20.57 | 20.63 | 20.33 | 20.34 | 20.08 | 87,500 |
Mar 22, 2024 | 20.82 | 20.82 | 20.46 | 20.46 | 20.20 | 71,200 |
Mar 21, 2024 | 20.56 | 20.87 | 20.55 | 20.73 | 20.47 | 114,200 |
Mar 20, 2024 | 20.18 | 20.68 | 20.17 | 20.61 | 20.35 | 192,500 |
Mar 19, 2024 | 20.05 | 20.30 | 20.05 | 20.28 | 20.02 | 106,000 |
Mar 18, 2024 | 20.25 | 20.25 | 19.98 | 20.02 | 19.77 | 143,400 |
Mar 15, 2024 | 19.79 | 20.35 | 19.79 | 20.32 | 20.06 | 922,300 |
Mar 14, 2024 | 19.86 | 19.91 | 19.71 | 19.82 | 19.57 | 119,500 |
Mar 13, 2024 | 19.80 | 19.90 | 19.78 | 19.89 | 19.64 | 119,800 |
Mar 12, 2024 | 19.80 | 19.85 | 19.67 | 19.79 | 19.54 | 104,000 |
Mar 11, 2024 | 19.80 | 19.88 | 19.64 | 19.84 | 19.59 | 91,500 |
Mar 8, 2024 | 20.00 | 20.15 | 19.74 | 19.83 | 19.58 | 99,700 |
Mar 7, 2024 | 19.93 | 19.98 | 19.77 | 19.92 | 19.67 | 96,800 |
Mar 6, 2024 | 19.76 | 19.89 | 19.74 | 19.80 | 19.55 | 121,200 |
Mar 5, 2024 | 19.96 | 20.05 | 19.71 | 19.73 | 19.48 | 132,800 |
Mar 4, 2024 | 20.19 | 20.29 | 19.85 | 20.02 | 19.77 | 159,000 |
Mar 1, 2024 | 20.26 | 20.30 | 20.08 | 20.25 | 19.99 | 122,200 |
Feb 29, 2024 | 20.34 | 20.44 | 20.21 | 20.32 | 20.06 | 126,900 |
Feb 28, 2024 | 20.16 | 20.27 | 20.06 | 20.13 | 19.88 | 132,500 |
Feb 27, 2024 | 20.08 | 20.36 | 20.05 | 20.25 | 19.99 | 151,300 |
Feb 26, 2024 | 19.97 | 20.13 | 19.85 | 20.03 | 19.78 | 115,000 |
Feb 23, 2024 | 19.96 | 20.16 | 19.86 | 20.04 | 19.79 | 145,200 |
Feb 22, 2024 | 20.29 | 20.29 | 19.90 | 19.99 | 19.74 | 192,100 |
Feb 21, 2024 | 20.28 | 20.44 | 20.21 | 20.38 | 20.12 | 92,400 |
Feb 20, 2024 | 20.07 | 20.47 | 20.07 | 20.25 | 19.99 | 109,300 |
Feb 16, 2024 | 20.49 | 20.52 | 20.27 | 20.29 | 20.03 | 96,900 |
Feb 15, 2024 | 20.47 | 20.65 | 20.33 | 20.63 | 20.37 | 89,900 |
Feb 14, 2024 | 19.98 | 20.38 | 19.95 | 20.35 | 20.09 | 95,500 |
Feb 13, 2024 | 20.18 | 20.27 | 19.75 | 19.78 | 19.53 | 155,800 |
Feb 12, 2024 | 20.14 | 20.56 | 20.14 | 20.47 | 20.21 | 93,000 |
Feb 9, 2024 | 20.12 | 20.19 | 19.99 | 20.18 | 19.93 | 68,900 |
Feb 8, 2024 | 20.06 | 20.15 | 19.99 | 20.13 | 19.88 | 50,300 |
Feb 7, 2024 | 20.10 | 20.14 | 19.94 | 20.02 | 19.77 | 80,000 |
Feb 6, 2024 | 20.19 | 20.29 | 20.06 | 20.17 | 19.92 | 74,900 |
Feb 5, 2024 | 20.25 | 20.27 | 20.09 | 20.18 | 19.93 | 103,800 |
Feb 2, 2024 | 20.50 | 20.57 | 20.33 | 20.34 | 20.08 | 98,100 |
Feb 1, 2024 | 20.50 | 20.68 | 20.41 | 20.67 | 20.41 | 85,700 |
Jan 31, 2024 | 20.63 | 20.77 | 20.31 | 20.37 | 20.11 | 117,100 |
Jan 30, 2024 | 20.64 | 20.87 | 20.62 | 20.65 | 20.39 | 69,800 |
Jan 29, 2024 | 20.69 | 20.80 | 20.49 | 20.67 | 20.41 | 152,400 |
Jan 26, 2024 | 20.89 | 20.90 | 20.71 | 20.78 | 20.52 | 49,600 |
Jan 25, 2024 | 20.73 | 20.79 | 20.55 | 20.77 | 20.51 | 82,800 |
Jan 24, 2024 | 20.56 | 20.56 | 20.35 | 20.54 | 20.28 | 92,000 |
Jan 23, 2024 | 20.70 | 20.71 | 20.40 | 20.41 | 20.15 | 87,800 |
Jan 22, 2024 | 20.39 | 20.57 | 20.33 | 20.57 | 20.31 | 81,700 |
Jan 19, 2024 | 20.47 | 20.47 | 20.16 | 20.28 | 20.02 | 87,500 |
Jan 18, 2024 | 20.52 | 20.65 | 20.26 | 20.36 | 20.10 | 76,400 |
Jan 17, 2024 | 20.30 | 20.62 | 20.28 | 20.48 | 20.22 | 107,500 |
Jan 16, 2024 | 21.00 | 21.00 | 20.37 | 20.50 | 20.24 | 239,300 |
Jan 12, 2024 | 21.21 | 21.23 | 20.96 | 21.07 | 20.80 | 68,200 |
Jan 11, 2024 | 21.01 | 21.06 | 20.83 | 21.02 | 20.75 | 73,500 |
Jan 10, 2024 | 20.99 | 21.14 | 20.88 | 21.13 | 20.86 | 137,200 |
Jan 9, 2024 | 21.10 | 21.15 | 20.90 | 21.06 | 20.79 | 156,300 |
Jan 8, 2024 | 21.23 | 21.25 | 21.05 | 21.20 | 20.93 | 55,100 |
Jan 5, 2024 | 21.40 | 21.46 | 21.16 | 21.18 | 20.91 | 105,200 |
Jan 4, 2024 | 21.31 | 21.51 | 21.25 | 21.49 | 21.22 | 97,300 |
Jan 3, 2024 | 0.25 Dividend | |||||
Jan 3, 2024 | 22.01 | 22.01 | 21.34 | 21.36 | 21.09 | 91,500 |
Jan 2, 2024 | 21.92 | 22.19 | 21.92 | 22.18 | 21.65 | 85,400 |
Dec 29, 2023 | 22.00 | 22.10 | 21.89 | 21.91 | 21.39 | 71,400 |
Dec 28, 2023 | 22.03 | 22.16 | 21.95 | 21.99 | 21.47 | 58,600 |
Dec 27, 2023 | 22.15 | 22.25 | 22.05 | 22.09 | 21.57 | 42,700 |
Dec 26, 2023 | 22.29 | 22.35 | 22.06 | 22.19 | 21.66 | 78,300 |
Dec 22, 2023 | 22.13 | 22.46 | 22.13 | 22.21 | 21.68 | 58,700 |
Dec 21, 2023 | 21.72 | 22.08 | 21.69 | 22.02 | 21.50 | 119,400 |
Dec 20, 2023 | 21.80 | 22.17 | 21.63 | 21.69 | 21.17 | 224,900 |
Dec 19, 2023 | 21.55 | 21.80 | 21.42 | 21.76 | 21.24 | 149,800 |
Dec 18, 2023 | 22.38 | 22.56 | 20.96 | 21.39 | 20.88 | 181,400 |
Dec 15, 2023 | 22.75 | 23.17 | 22.65 | 22.74 | 22.20 | 284,900 |
Dec 14, 2023 | 22.84 | 22.92 | 22.51 | 22.71 | 22.17 | 72,600 |
Dec 13, 2023 | 22.19 | 22.73 | 21.99 | 22.68 | 22.14 | 125,800 |
Dec 12, 2023 | 22.37 | 22.37 | 22.07 | 22.12 | 21.59 | 70,200 |
Dec 11, 2023 | 22.24 | 22.43 | 22.24 | 22.34 | 21.81 | 69,400 |
Dec 8, 2023 | 22.04 | 22.37 | 22.03 | 22.23 | 21.70 | 56,100 |
Dec 7, 2023 | 21.83 | 22.15 | 21.73 | 22.15 | 21.62 | 72,700 |
Dec 6, 2023 | 22.00 | 22.17 | 21.81 | 21.82 | 21.30 | 62,700 |
Dec 5, 2023 | 22.00 | 22.08 | 21.83 | 21.88 | 21.36 | 67,200 |
Dec 4, 2023 | 21.64 | 22.19 | 21.64 | 22.11 | 21.58 | 78,000 |
Dec 1, 2023 | 21.17 | 21.64 | 21.06 | 21.58 | 21.07 | 71,600 |
Nov 30, 2023 | 21.21 | 21.27 | 21.08 | 21.23 | 20.73 | 72,600 |
Nov 29, 2023 | 21.25 | 21.36 | 21.11 | 21.12 | 20.62 | 43,600 |
Nov 28, 2023 | 21.37 | 21.38 | 21.19 | 21.24 | 20.74 | 45,500 |
Nov 27, 2023 | 21.41 | 21.63 | 21.28 | 21.44 | 20.93 | 49,100 |
Nov 24, 2023 | 21.41 | 21.61 | 21.39 | 21.46 | 20.95 | 21,500 |
Nov 22, 2023 | 21.44 | 21.60 | 21.36 | 21.37 | 20.86 | 35,700 |
Nov 21, 2023 | 21.61 | 21.61 | 21.29 | 21.32 | 20.81 | 46,300 |
Nov 20, 2023 | 21.65 | 21.85 | 21.59 | 21.71 | 21.19 | 29,800 |
Nov 17, 2023 | 21.65 | 21.74 | 21.53 | 21.70 | 21.18 | 73,200 |
Nov 16, 2023 | 21.52 | 21.54 | 21.33 | 21.50 | 20.99 | 54,400 |
Nov 15, 2023 | 21.53 | 21.72 | 21.49 | 21.49 | 20.98 | 60,500 |
Nov 14, 2023 | 21.03 | 21.65 | 20.87 | 21.63 | 21.12 | 84,600 |
Nov 13, 2023 | 21.12 | 21.12 | 20.80 | 20.92 | 20.42 | 69,400 |
Nov 10, 2023 | 21.05 | 21.29 | 20.89 | 21.20 | 20.70 | 79,000 |
Nov 9, 2023 | 21.28 | 21.28 | 20.99 | 21.09 | 20.59 | 72,200 |
Nov 8, 2023 | 21.28 | 21.39 | 20.99 | 21.12 | 20.62 | 47,100 |
Nov 7, 2023 | 21.52 | 21.53 | 21.16 | 21.23 | 20.73 | 45,100 |
Nov 6, 2023 | 21.79 | 21.79 | 21.37 | 21.52 | 21.01 | 56,100 |
Nov 3, 2023 | 21.79 | 21.99 | 21.56 | 21.86 | 21.34 | 76,500 |
Nov 2, 2023 | 21.42 | 21.60 | 21.33 | 21.59 | 21.08 | 65,700 |
Nov 1, 2023 | 21.27 | 21.34 | 21.02 | 21.25 | 20.75 | 60,500 |
Oct 31, 2023 | 20.98 | 21.39 | 20.93 | 21.36 | 20.85 | 60,700 |
Oct 30, 2023 | 21.02 | 21.19 | 20.87 | 20.98 | 20.48 | 67,400 |
Oct 27, 2023 | 20.98 | 21.08 | 20.87 | 20.96 | 20.46 | 71,000 |
Oct 26, 2023 | 20.96 | 21.02 | 20.76 | 20.92 | 20.42 | 52,600 |
Oct 25, 2023 | 20.78 | 21.02 | 20.71 | 20.95 | 20.45 | 73,000 |
Oct 24, 2023 | 20.92 | 20.92 | 20.55 | 20.77 | 20.28 | 47,700 |
Oct 23, 2023 | 21.14 | 21.29 | 20.77 | 20.77 | 20.28 | 47,800 |
Oct 20, 2023 | 21.16 | 21.23 | 21.00 | 21.11 | 20.61 | 77,300 |
Oct 19, 2023 | 21.00 | 21.23 | 20.96 | 21.08 | 20.58 | 49,100 |
Oct 18, 2023 | 21.33 | 21.35 | 21.07 | 21.08 | 20.58 | 59,300 |
Oct 17, 2023 | 21.39 | 21.54 | 21.38 | 21.40 | 20.89 | 88,400 |
Oct 16, 2023 | 21.58 | 21.67 | 21.17 | 21.37 | 20.86 | 67,100 |
Oct 13, 2023 | 21.91 | 21.94 | 21.38 | 21.42 | 20.91 | 63,200 |
Oct 12, 2023 | 21.86 | 21.86 | 21.57 | 21.76 | 21.24 | 65,600 |
Oct 11, 2023 | 21.55 | 21.92 | 21.55 | 21.89 | 21.37 | 62,800 |
Oct 10, 2023 | 21.59 | 21.70 | 21.49 | 21.49 | 20.98 | 145,000 |
Oct 9, 2023 | 21.29 | 21.65 | 21.25 | 21.54 | 21.03 | 64,600 |
Oct 6, 2023 | 21.08 | 21.74 | 21.08 | 21.44 | 20.93 | 98,200 |
Oct 5, 2023 | 0.25 Dividend | |||||
Oct 5, 2023 | 21.12 | 21.35 | 21.02 | 21.17 | 20.67 | 89,600 |
Oct 4, 2023 | 21.24 | 21.46 | 21.17 | 21.38 | 20.63 | 67,300 |
Oct 3, 2023 | 21.18 | 21.26 | 21.02 | 21.19 | 20.44 | 54,600 |
Oct 2, 2023 | 21.26 | 21.32 | 21.06 | 21.16 | 20.42 | 58,900 |
Sep 29, 2023 | 21.45 | 21.50 | 21.16 | 21.22 | 20.47 | 144,900 |
Sep 28, 2023 | 21.58 | 21.76 | 21.41 | 21.46 | 20.71 | 46,500 |
Sep 27, 2023 | 21.46 | 21.72 | 21.45 | 21.59 | 20.83 | 62,200 |
Sep 26, 2023 | 21.73 | 21.77 | 21.31 | 21.43 | 20.68 | 75,500 |
Sep 25, 2023 | 21.25 | 21.83 | 21.25 | 21.78 | 21.01 | 93,400 |
Sep 22, 2023 | 21.09 | 21.37 | 21.09 | 21.25 | 20.50 | 62,700 |
Sep 21, 2023 | 21.06 | 21.37 | 20.94 | 21.05 | 20.31 | 64,100 |
Sep 20, 2023 | 21.22 | 21.35 | 21.11 | 21.11 | 20.37 | 75,300 |
Sep 19, 2023 | 21.46 | 21.54 | 21.13 | 21.17 | 20.43 | 78,400 |
Sep 18, 2023 | 21.24 | 21.65 | 20.97 | 21.51 | 20.75 | 81,200 |
Sep 15, 2023 | 21.08 | 21.23 | 20.83 | 21.00 | 20.26 | 278,800 |
Sep 14, 2023 | 20.98 | 21.24 | 20.98 | 21.14 | 20.40 | 48,800 |
Sep 13, 2023 | 21.37 | 21.39 | 20.96 | 20.97 | 20.23 | 62,800 |
Sep 12, 2023 | 21.83 | 21.86 | 21.37 | 21.37 | 20.62 | 65,500 |
Sep 11, 2023 | 21.54 | 21.85 | 21.51 | 21.79 | 21.02 | 72,400 |
Sep 8, 2023 | 21.55 | 21.60 | 21.40 | 21.45 | 20.70 | 42,500 |
Sep 7, 2023 | 21.44 | 21.66 | 21.20 | 21.46 | 20.71 | 85,700 |
Sep 6, 2023 | 21.45 | 21.49 | 21.34 | 21.42 | 20.67 | 42,000 |
Sep 5, 2023 | 21.52 | 21.52 | 21.20 | 21.37 | 20.62 | 62,500 |
Sep 1, 2023 | 21.42 | 21.58 | 21.42 | 21.52 | 20.76 | 51,300 |
Aug 31, 2023 | 21.52 | 21.70 | 21.26 | 21.30 | 20.55 | 76,500 |
Aug 30, 2023 | 21.33 | 21.55 | 21.25 | 21.46 | 20.71 | 58,000 |
Aug 29, 2023 | 21.33 | 21.49 | 21.18 | 21.41 | 20.66 | 67,900 |
Aug 28, 2023 | 21.50 | 21.67 | 21.35 | 21.38 | 20.63 | 58,800 |
Aug 25, 2023 | 21.52 | 21.62 | 21.29 | 21.48 | 20.72 | 45,400 |
Aug 24, 2023 | 21.35 | 21.56 | 21.26 | 21.40 | 20.65 | 52,400 |
Aug 23, 2023 | 21.40 | 21.45 | 21.26 | 21.39 | 20.64 | 45,200 |
Aug 22, 2023 | 21.39 | 21.55 | 21.29 | 21.35 | 20.60 | 46,400 |
Aug 21, 2023 | 21.53 | 21.67 | 21.39 | 21.39 | 20.64 | 43,700 |
Aug 18, 2023 | 21.57 | 21.71 | 21.45 | 21.48 | 20.72 | 127,700 |
Aug 17, 2023 | 21.63 | 21.70 | 21.43 | 21.53 | 20.77 | 54,800 |
Aug 16, 2023 | 21.67 | 21.82 | 21.53 | 21.56 | 20.80 | 76,000 |
Aug 15, 2023 | 21.98 | 21.98 | 21.63 | 21.73 | 20.97 | 36,700 |
Aug 14, 2023 | 22.17 | 22.17 | 21.80 | 22.02 | 21.25 | 59,400 |
Aug 11, 2023 | 22.39 | 22.41 | 22.13 | 22.25 | 21.47 | 68,600 |
Aug 10, 2023 | 22.29 | 22.46 | 22.21 | 22.36 | 21.57 | 78,100 |
Aug 9, 2023 | 22.05 | 22.37 | 21.96 | 22.26 | 21.48 | 74,700 |
Aug 8, 2023 | 21.83 | 22.21 | 21.83 | 22.16 | 21.38 | 45,000 |
Aug 7, 2023 | 21.78 | 22.28 | 21.78 | 22.05 | 21.27 | 73,400 |
Aug 4, 2023 | 21.88 | 22.13 | 21.66 | 21.69 | 20.93 | 69,400 |
Aug 3, 2023 | 21.74 | 22.15 | 21.68 | 21.91 | 21.14 | 69,400 |
Aug 2, 2023 | 21.52 | 21.91 | 21.48 | 21.84 | 21.07 | 61,800 |
Aug 1, 2023 | 21.51 | 21.82 | 21.48 | 21.60 | 20.84 | 83,800 |
Jul 31, 2023 | 21.29 | 21.57 | 21.23 | 21.54 | 20.78 | 107,400 |
Jul 28, 2023 | 21.33 | 21.55 | 21.22 | 21.32 | 20.57 | 84,400 |
Jul 27, 2023 | 21.27 | 21.31 | 21.02 | 21.17 | 20.43 | 177,100 |
Jul 26, 2023 | 21.17 | 21.43 | 21.06 | 21.20 | 20.45 | 76,500 |
Jul 25, 2023 | 20.73 | 21.18 | 20.73 | 21.14 | 20.40 | 131,000 |
Jul 24, 2023 | 20.28 | 20.89 | 20.28 | 20.84 | 20.11 | 81,000 |
Jul 21, 2023 | 20.59 | 20.59 | 20.19 | 20.31 | 19.60 | 119,400 |
Jul 20, 2023 | 20.63 | 20.64 | 20.37 | 20.58 | 19.86 | 47,600 |
Jul 19, 2023 | 20.53 | 20.64 | 20.35 | 20.63 | 19.90 | 60,500 |
Jul 18, 2023 | 20.24 | 20.61 | 20.24 | 20.47 | 19.75 | 52,700 |
Jul 17, 2023 | 20.36 | 20.56 | 20.26 | 20.28 | 19.57 | 54,400 |
Jul 14, 2023 | 20.23 | 20.38 | 20.01 | 20.34 | 19.62 | 63,900 |
Jul 13, 2023 | 20.21 | 20.42 | 20.10 | 20.31 | 19.60 | 49,400 |
Jul 12, 2023 | 20.47 | 20.47 | 20.19 | 20.23 | 19.52 | 68,300 |
Jul 11, 2023 | 20.14 | 20.27 | 20.04 | 20.25 | 19.54 | 63,000 |
Jul 10, 2023 | 20.01 | 20.38 | 20.01 | 20.16 | 19.45 | 63,400 |
Jul 7, 2023 | 20.09 | 20.31 | 20.05 | 20.07 | 19.36 | 74,500 |
Jul 6, 2023 | 0.25 Dividend | |||||
Jul 6, 2023 | 20.19 | 20.28 | 19.97 | 20.12 | 19.41 | 58,700 |
Jul 5, 2023 | 20.50 | 20.82 | 20.42 | 20.62 | 19.65 | 107,500 |
Jul 3, 2023 | 20.35 | 20.81 | 20.35 | 20.54 | 19.58 | 40,500 |
Jun 30, 2023 | 20.50 | 20.52 | 20.26 | 20.38 | 19.42 | 117,600 |
Jun 29, 2023 | 20.29 | 20.53 | 20.29 | 20.41 | 19.45 | 141,200 |
Jun 28, 2023 | 20.18 | 20.40 | 20.01 | 20.32 | 19.37 | 71,600 |
Jun 27, 2023 | 20.03 | 20.26 | 19.97 | 20.12 | 19.18 | 78,300 |
Jun 26, 2023 | 19.96 | 20.37 | 19.94 | 20.04 | 19.10 | 79,300 |
Jun 23, 2023 | 19.95 | 20.26 | 19.50 | 19.94 | 19.01 | 347,300 |
Jun 22, 2023 | 20.58 | 20.77 | 20.12 | 20.13 | 19.19 | 93,600 |
Jun 21, 2023 | 20.72 | 20.80 | 20.51 | 20.55 | 19.59 | 85,000 |
Jun 20, 2023 | 21.16 | 21.46 | 20.72 | 20.73 | 19.76 | 119,900 |
Jun 16, 2023 | 20.74 | 20.74 | 20.28 | 20.54 | 19.58 | 265,500 |
Jun 15, 2023 | 20.50 | 20.59 | 20.22 | 20.59 | 19.62 | 97,700 |
Jun 14, 2023 | 20.88 | 21.00 | 20.44 | 20.51 | 19.55 | 94,100 |
Jun 13, 2023 | 20.84 | 21.13 | 20.84 | 20.91 | 19.93 | 101,300 |
Jun 12, 2023 | 20.96 | 21.03 | 20.80 | 20.85 | 19.87 | 73,400 |
Jun 9, 2023 | 21.04 | 21.16 | 20.85 | 20.91 | 19.93 | 53,400 |
Jun 8, 2023 | 21.29 | 21.29 | 20.94 | 21.11 | 20.12 | 49,000 |
Jun 7, 2023 | 21.00 | 21.42 | 21.00 | 21.28 | 20.28 | 85,900 |
Jun 6, 2023 | 20.44 | 21.19 | 20.44 | 21.01 | 20.03 | 95,600 |
Jun 5, 2023 | 20.32 | 20.56 | 20.15 | 20.39 | 19.43 | 65,100 |
Jun 2, 2023 | 19.78 | 20.43 | 19.78 | 20.36 | 19.41 | 87,500 |
Jun 1, 2023 | 19.40 | 19.69 | 19.38 | 19.63 | 18.71 | 149,900 |
May 31, 2023 | 19.86 | 19.90 | 19.37 | 19.37 | 18.46 | 175,400 |
May 30, 2023 | 20.05 | 20.08 | 19.76 | 19.84 | 18.91 | 91,400 |
May 26, 2023 | 19.85 | 20.14 | 19.85 | 20.05 | 19.11 | 59,000 |
May 25, 2023 | 20.15 | 20.15 | 19.75 | 19.82 | 18.89 | 129,700 |
May 24, 2023 | 20.38 | 20.41 | 20.20 | 20.29 | 19.34 | 119,900 |
May 23, 2023 | 20.32 | 20.52 | 20.26 | 20.34 | 19.39 | 77,600 |
May 22, 2023 | 20.44 | 20.48 | 20.19 | 20.32 | 19.37 | 55,100 |
May 19, 2023 | 20.54 | 20.59 | 20.25 | 20.37 | 19.42 | 66,400 |
May 18, 2023 | 20.14 | 20.50 | 20.14 | 20.39 | 19.43 | 63,200 |
May 17, 2023 | 19.91 | 20.27 | 19.78 | 20.19 | 19.24 | 80,600 |
May 16, 2023 | 20.03 | 20.03 | 19.85 | 19.92 | 18.99 | 70,700 |
May 15, 2023 | 20.07 | 20.27 | 20.00 | 20.08 | 19.14 | 88,300 |
May 12, 2023 | 19.75 | 20.12 | 19.75 | 20.10 | 19.16 | 85,100 |
May 11, 2023 | 19.82 | 19.86 | 19.58 | 19.68 | 18.76 | 71,800 |
May 10, 2023 | 19.58 | 19.89 | 19.46 | 19.87 | 18.94 | 99,300 |
May 9, 2023 | 19.27 | 19.48 | 19.20 | 19.44 | 18.53 | 70,200 |
May 8, 2023 | 19.45 | 19.45 | 19.14 | 19.25 | 18.35 | 92,600 |
May 5, 2023 | 19.25 | 19.57 | 19.18 | 19.45 | 18.54 | 102,900 |
May 4, 2023 | 19.35 | 19.57 | 18.94 | 19.18 | 18.28 | 103,500 |
May 3, 2023 | 19.32 | 19.67 | 19.32 | 19.49 | 18.58 | 102,200 |
May 2, 2023 | 19.45 | 19.45 | 19.01 | 19.27 | 18.37 | 103,400 |
May 1, 2023 | 19.50 | 19.64 | 19.35 | 19.46 | 18.55 | 111,800 |
Apr 28, 2023 | 19.62 | 19.68 | 19.38 | 19.43 | 18.52 | 86,700 |
Apr 27, 2023 | 19.44 | 19.67 | 19.43 | 19.61 | 18.69 | 81,800 |
Apr 26, 2023 | 19.70 | 20.00 | 19.27 | 19.44 | 18.53 | 97,100 |
Apr 25, 2023 | 20.05 | 20.11 | 19.81 | 19.81 | 18.88 | 111,100 |
Apr 24, 2023 | 19.85 | 20.36 | 19.71 | 20.05 | 19.11 | 146,300 |
Apr 21, 2023 | 19.89 | 20.02 | 19.68 | 19.88 | 18.95 | 131,100 |
Apr 20, 2023 | 19.84 | 20.04 | 19.78 | 19.90 | 18.97 | 82,200 |
Related Tickers
SCS Steelcase Inc.
11.94
+0.93%
ACTG Acacia Research Corporation
4.8800
+0.83%
ACCO ACCO Brands Corporation
4.9200
+1.23%
HNI HNI Corporation
42.14
+2.13%
PXGYF PAX Global Technology Limited
0.8101
0.00%
POGHF Pilot Corporation
26.23
0.00%
FILA.MI F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A.
8.60
+1.30%