Ennis, Inc. (EBF) stock
EBFNYSEManifold Business FormsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 5, 2026Score 20/3011% below fair value
$21.24+0.00 (0.00%)
Close on Nov 13, 2026Market cap $537.75MP/E 13.9Yield 4.71%
Price history
Ennis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$21.24
0.00% on the day
52-week range
$16.33 – $23.09
-8.0% from the high
Change over 52 weeks
+25.1%
From $16.98 on Nov 13, 2025
Average volume
153,785
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $21.27 | $21.33 | $21.11 | $21.24 | 0.00% | 109,009 |
| Nov 12, 2026 | $21.19 | $21.32 | $20.98 | $21.24 | +0.76% | 136,537 |
| Nov 11, 2026 | $21.16 | $21.17 | $20.85 | $21.08 | -0.19% | 140,658 |
| Nov 10, 2026 | $20.97 | $21.16 | $20.71 | $21.12 | +0.67% | 112,962 |
| Nov 9, 2026 | $21.02 | $21.11 | $20.76 | $20.98 | +0.62% | 159,914 |
| Nov 6, 2026 | $20.77 | $20.99 | $20.63 | $20.85 | -0.43% | 157,945 |
| Nov 5, 2026 | $21.36 | $21.58 | $20.66 | $20.94 | -0.81% | 201,191 |
| Nov 4, 2026 | $21.07 | $21.27 | $20.85 | $21.11 | +1.73% | 205,525 |
| Nov 3, 2026 | $21.18 | $21.37 | $20.65 | $20.75 | -2.03% | 208,081 |
| Nov 2, 2026 | $21.48 | $21.79 | $21.17 | $21.18 | -0.94% | 198,874 |
| Oct 30, 2026 | $21.90 | $22.18 | $21.34 | $21.38 | -1.75% | 155,484 |
| Oct 29, 2026 | $22.37 | $22.50 | $21.65 | $21.76 | -2.11% | 157,423 |
| Oct 28, 2026 | $22.57 | $22.75 | $22.07 | $22.23 | -1.38% | 136,212 |
| Oct 27, 2026 | $22.67 | $22.77 | $22.41 | $22.54 | -0.09% | 135,157 |
| Oct 26, 2026 | $22.69 | $22.76 | $22.54 | $22.56 | -0.35% | 108,274 |
| Oct 23, 2026 | $22.79 | $22.81 | $22.46 | $22.64 | -1.22% | 123,805 |
| Oct 22, 2026 | $22.67 | $23.09 | $22.65 | $22.92 | +1.69% | 176,513 |
| Oct 21, 2026 | $22.54 | $22.62 | $22.35 | $22.54 | +0.18% | 138,519 |
| Oct 20, 2026 | $22.48 | $22.56 | $22.32 | $22.50 | +0.90% | 152,755 |
| Oct 19, 2026 | $22.21 | $22.41 | $22.10 | $22.30 | -0.27% | 117,823 |
| Oct 16, 2026 | $22.48 | $22.72 | $22.36 | $22.36 | -0.27% | 161,720 |
| Oct 15, 2026 | $22.59 | $22.83 | $22.41 | $22.42 | +0.27% | 185,297 |
| Oct 14, 2026 | $22.12 | $22.41 | $22.02 | $22.36 | +0.40% | 162,456 |
| Oct 13, 2026 | $22.37 | $22.41 | $21.99 | $22.27 | +0.45% | 134,457 |
| Oct 12, 2026 | $22.10 | $22.34 | $22.01 | $22.17 | +0.23% | 156,033 |
| Oct 9, 2026 | $22.57 | $22.59 | $22.07 | $22.12 | -2.77% | 184,077 |
| Oct 8, 2026 | $22.50 | $22.80 | $22.40 | $22.75 | +1.11% | 201,671 |
| Oct 7, 2026 | $22.40 | $22.77 | $22.39 | $22.50 | -0.27% | 159,860 |
| Oct 6, 2026 | $22.69 | $22.78 | $22.40 | $22.56 | -0.09% | 123,912 |
| Oct 5, 2026 | $22.67 | $22.79 | $22.41 | $22.58 | +0.09% | 160,535 |
| Oct 2, 2026 | $22.72 | $22.88 | $22.53 | $22.56 | +0.04% | 149,869 |
| Oct 1, 2026 | $22.47 | $22.60 | $22.04 | $22.55 | +0.18% | 165,954 |
| Sep 30, 2026 | $22.56 | $22.68 | $22.31 | $22.51 | +0.22% | 236,447 |
| Sep 29, 2026 | $22.34 | $22.65 | $22.16 | $22.46 | +0.22% | 178,462 |
| Sep 28, 2026 | $22.12 | $22.46 | $22.12 | $22.41 | +1.27% | 218,164 |
| Sep 25, 2026 | $22.27 | $22.40 | $22.02 | $22.13 | -0.81% | 155,921 |
| Sep 24, 2026 | $22.12 | $22.31 | $21.75 | $22.31 | +0.90% | 180,391 |
| Sep 23, 2026 | $22.09 | $22.15 | $21.72 | $22.11 | +0.14% | 186,981 |
| Sep 22, 2026 | $21.57 | $22.17 | $21.54 | $22.08 | +2.75% | 235,190 |
| Sep 21, 2026 | $21.33 | $21.58 | $21.10 | $21.49 | +0.80% | 177,165 |
| Sep 18, 2026 | $21.31 | $21.48 | $21.10 | $21.32 | -0.33% | 457,299 |
| Sep 17, 2026 | $21.44 | $21.52 | $21.15 | $21.39 | +0.23% | 138,546 |
| Sep 16, 2026 | $21.38 | $21.51 | $21.11 | $21.34 | +0.23% | 110,332 |
| Sep 15, 2026 | $21.33 | $21.42 | $21.00 | $21.29 | +0.05% | 128,786 |
| Sep 14, 2026 | $21.31 | $21.61 | $21.27 | $21.28 | -0.09% | 119,197 |
| Sep 11, 2026 | $21.31 | $21.32 | $21.07 | $21.30 | +0.61% | 134,934 |
| Sep 10, 2026 | $21.26 | $21.31 | $20.84 | $21.17 | -0.47% | 135,790 |
| Sep 9, 2026 | $21.17 | $21.34 | $21.10 | $21.27 | 0.00% | 135,094 |
| Sep 8, 2026 | $21.28 | $21.44 | $21.14 | $21.27 | -0.89% | 204,838 |
| Sep 4, 2026 | $21.17 | $21.49 | $21.14 | $21.46 | +0.75% | 95,235 |
| Sep 3, 2026 | $21.23 | $21.37 | $20.89 | $21.30 | +1.00% | 133,292 |
| Sep 2, 2026 | $21.14 | $21.23 | $21.00 | $21.09 | 0.00% | 160,361 |
| Sep 1, 2026 | $21.32 | $21.36 | $21.02 | $21.09 | -1.17% | 101,453 |
| Aug 31, 2026 | $21.51 | $21.58 | $21.27 | $21.34 | -0.84% | 135,933 |
| Aug 28, 2026 | $21.57 | $21.87 | $21.31 | $21.52 | +0.23% | 119,981 |
| Aug 27, 2026 | $21.39 | $21.51 | $21.28 | $21.47 | -0.05% | 144,443 |
| Aug 26, 2026 | $21.57 | $21.60 | $21.45 | $21.48 | +0.14% | 113,189 |
| Aug 25, 2026 | $21.44 | $21.50 | $21.22 | $21.45 | -0.33% | 116,775 |
| Aug 24, 2026 | $21.74 | $21.89 | $21.44 | $21.52 | -0.23% | 168,612 |
| Aug 21, 2026 | $22.19 | $22.28 | $21.54 | $21.57 | -2.62% | 350,267 |
| Aug 20, 2026 | $22.21 | $22.52 | $22.01 | $22.15 | -0.89% | 211,537 |
| Aug 19, 2026 | $22.56 | $22.94 | $22.26 | $22.35 | -0.80% | 227,512 |
| Aug 18, 2026 | $22.50 | $22.60 | $22.32 | $22.53 | +0.94% | 178,601 |
| Aug 17, 2026 | $22.00 | $22.56 | $22.00 | $22.32 | +1.00% | 243,737 |
| Aug 14, 2026 | $22.16 | $22.22 | $21.98 | $22.10 | +0.09% | 99,493 |
| Aug 13, 2026 | $22.12 | $22.22 | $21.83 | $22.08 | +0.55% | 127,801 |
| Aug 12, 2026 | $22.00 | $22.25 | $21.79 | $21.96 | -0.77% | 156,955 |
| Aug 11, 2026 | $22.04 | $22.30 | $22.02 | $22.13 | +0.27% | 125,475 |
| Aug 10, 2026 | $22.16 | $22.35 | $21.97 | $22.07 | -1.03% | 120,135 |
| Aug 7, 2026 | $22.23 | $22.50 | $22.13 | $22.30 | +0.41% | 113,261 |
| Aug 6, 2026 | $22.27 | $22.55 | $22.15 | $22.21 | +0.05% | 122,950 |
| Aug 5, 2026 | $22.38 | $22.38 | $21.75 | $22.20 | -0.54% | 115,517 |
| Aug 4, 2026 | $21.91 | $22.40 | $21.81 | $22.32 | +1.13% | 154,341 |
| Aug 3, 2026 | $21.96 | $22.20 | $21.75 | $22.07 | +1.24% | 192,289 |
| Jul 31, 2026 | $21.59 | $21.85 | $21.37 | $21.80 | +0.65% | 112,191 |
| Jul 30, 2026 | $21.82 | $21.82 | $21.44 | $21.66 | -1.14% | 93,150 |
| Jul 29, 2026 | $21.90 | $22.03 | $21.75 | $21.91 | +0.09% | 124,973 |
| Jul 28, 2026 | $21.98 | $22.18 | $21.76 | $21.89 | +0.74% | 101,756 |
| Jul 27, 2026 | $21.65 | $21.85 | $21.65 | $21.73 | +0.70% | 93,304 |
| Jul 24, 2026 | $21.44 | $21.64 | $21.30 | $21.58 | +1.17% | 113,513 |
| Jul 23, 2026 | $21.17 | $21.43 | $21.00 | $21.33 | +0.23% | 130,928 |
| Jul 22, 2026 | $21.26 | $21.35 | $21.08 | $21.28 | +0.14% | 78,354 |
| Jul 21, 2026 | $21.22 | $21.31 | $21.04 | $21.25 | -0.38% | 98,339 |
| Jul 20, 2026 | $21.43 | $21.46 | $21.13 | $21.33 | -0.23% | 96,734 |
| Jul 17, 2026 | $21.67 | $21.99 | $21.28 | $21.38 | -1.52% | 135,656 |
| Jul 16, 2026 | $21.34 | $21.75 | $21.33 | $21.71 | +2.55% | 175,333 |
| Jul 15, 2026 | $21.07 | $21.33 | $21.07 | $21.17 | +0.71% | 110,552 |
| Jul 14, 2026 | $21.22 | $21.26 | $21.02 | $21.02 | -1.31% | 106,459 |
| Jul 13, 2026 | $20.81 | $21.44 | $20.80 | $21.30 | +2.16% | 187,559 |
| Jul 10, 2026 | $20.89 | $21.11 | $20.78 | $20.85 | -1.70% | 140,636 |
| Jul 9, 2026 | $20.96 | $21.22 | $20.88 | $21.21 | +0.47% | 121,925 |
| Jul 8, 2026 | $21.16 | $21.28 | $21.00 | $21.11 | -0.42% | 142,439 |
| Jul 7, 2026 | $21.52 | $21.60 | $21.15 | $21.20 | -0.14% | 140,117 |
| Jul 6, 2026 | $21.46 | $21.65 | $21.10 | $21.23 | -1.21% | 175,571 |
| Jul 2, 2026 | $21.71 | $21.76 | $21.36 | $21.49 | -1.01% | 90,817 |
| Jul 1, 2026 | $21.35 | $21.92 | $21.30 | $21.71 | +2.16% | 155,577 |
| Jun 30, 2026 | $21.55 | $21.56 | $21.00 | $21.25 | -1.89% | 196,142 |
| Jun 29, 2026 | $21.90 | $21.90 | $21.34 | $21.66 | -1.05% | 170,278 |
| Jun 26, 2026 | $21.28 | $21.89 | $21.24 | $21.89 | +3.40% | 697,650 |
| Jun 25, 2026 | $21.26 | $21.31 | $20.96 | $21.17 | -0.28% | 132,022 |
| Jun 24, 2026 | $21.42 | $21.50 | $20.89 | $21.23 | -0.89% | 305,267 |
| Jun 23, 2026 | $20.10 | $21.48 | $20.10 | $21.42 | +4.69% | 177,475 |
| Jun 22, 2026 | $20.04 | $20.60 | $19.99 | $20.46 | +0.64% | 193,742 |
| Jun 18, 2026 | $20.19 | $20.43 | $20.12 | $20.33 | +1.40% | 319,825 |
| Jun 17, 2026 | $20.40 | $20.56 | $20.00 | $20.05 | -2.24% | 132,935 |
| Jun 16, 2026 | $20.50 | $20.74 | $20.18 | $20.51 | +0.74% | 104,515 |
| Jun 15, 2026 | $20.68 | $20.85 | $20.36 | $20.36 | -1.88% | 159,432 |
| Jun 12, 2026 | $20.88 | $21.19 | $20.70 | $20.75 | -0.29% | 140,257 |
| Jun 11, 2026 | $21.00 | $21.00 | $20.75 | $20.81 | -0.34% | 103,917 |
| Jun 10, 2026 | $20.74 | $20.98 | $20.59 | $20.88 | +1.61% | 96,657 |
| Jun 9, 2026 | $20.40 | $20.70 | $20.40 | $20.55 | +1.18% | 110,479 |
| Jun 8, 2026 | $20.59 | $20.68 | $20.31 | $20.31 | -1.36% | 116,279 |
| Jun 5, 2026 | $20.61 | $20.82 | $20.51 | $20.59 | +0.34% | 94,245 |
| Jun 4, 2026 | $20.40 | $20.68 | $20.40 | $20.52 | +1.79% | 84,328 |
| Jun 3, 2026 | $20.59 | $20.59 | $20.14 | $20.16 | -2.75% | 103,555 |
| Jun 2, 2026 | $20.49 | $20.84 | $20.33 | $20.73 | +0.63% | 96,272 |
| Jun 1, 2026 | $20.42 | $20.68 | $20.33 | $20.60 | +0.68% | 166,343 |
| May 29, 2026 | $20.41 | $20.50 | $20.28 | $20.46 | -0.39% | 124,898 |
| May 28, 2026 | $20.51 | $20.60 | $20.28 | $20.54 | +0.15% | 107,082 |
| May 27, 2026 | $20.38 | $20.65 | $20.08 | $20.51 | +0.44% | 120,250 |
| May 26, 2026 | $20.28 | $20.48 | $20.19 | $20.42 | +0.69% | 108,071 |
| May 22, 2026 | $20.22 | $20.31 | $19.97 | $20.28 | +1.20% | 135,961 |
| May 21, 2026 | $19.96 | $20.15 | $19.70 | $20.04 | +0.20% | 164,546 |
| May 20, 2026 | $20.05 | $20.23 | $19.96 | $20.00 | -0.30% | 170,989 |
| May 19, 2026 | $20.33 | $20.50 | $20.04 | $20.06 | -1.62% | 117,590 |
| May 18, 2026 | $19.96 | $20.49 | $19.96 | $20.39 | +1.85% | 105,657 |
| May 15, 2026 | $20.26 | $20.34 | $19.98 | $20.02 | -1.28% | 98,839 |
| May 14, 2026 | $20.29 | $20.48 | $20.17 | $20.28 | +0.45% | 100,508 |
| May 13, 2026 | $20.09 | $20.26 | $19.96 | $20.19 | -0.05% | 144,331 |
| May 12, 2026 | $20.41 | $20.41 | $20.12 | $20.20 | -0.59% | 107,507 |
| May 11, 2026 | $20.68 | $20.68 | $20.24 | $20.32 | -1.69% | 129,498 |
| May 8, 2026 | $20.51 | $20.75 | $20.50 | $20.67 | -0.58% | 88,686 |
| May 7, 2026 | $20.35 | $20.79 | $20.32 | $20.79 | +2.16% | 149,589 |
| May 6, 2026 | $20.67 | $20.67 | $20.13 | $20.35 | -0.97% | 145,257 |
| May 5, 2026 | $20.53 | $20.89 | $20.31 | $20.55 | +0.24% | 136,060 |
| May 4, 2026 | $20.93 | $21.08 | $19.98 | $20.50 | -2.94% | 608,579 |
| May 1, 2026 | $20.90 | $21.14 | $20.74 | $21.12 | +1.15% | 146,021 |
| Apr 30, 2026 | $20.63 | $20.94 | $20.35 | $20.88 | +1.36% | 227,261 |
| Apr 29, 2026 | $20.58 | $20.75 | $20.51 | $20.60 | -0.29% | 130,454 |
| Apr 28, 2026 | $20.65 | $20.78 | $20.44 | $20.66 | +1.27% | 125,378 |
| Apr 27, 2026 | $20.38 | $20.47 | $20.25 | $20.40 | +0.34% | 130,404 |
| Apr 24, 2026 | $20.52 | $20.83 | $20.18 | $20.33 | -1.26% | 174,925 |
| Apr 23, 2026 | $20.43 | $20.84 | $20.29 | $20.59 | +1.28% | 187,862 |
| Apr 22, 2026 | $19.80 | $20.33 | $19.80 | $20.33 | +2.73% | 216,692 |
| Apr 21, 2026 | $19.80 | $20.15 | $19.70 | $19.79 | +0.15% | 223,726 |
| Apr 20, 2026 | $21.04 | $21.22 | $19.55 | $19.76 | -8.81% | 409,899 |
| Apr 17, 2026 | $21.45 | $21.80 | $21.35 | $21.67 | +1.69% | 247,390 |
| Apr 16, 2026 | $21.29 | $21.48 | $21.28 | $21.31 | -0.42% | 99,826 |
| Apr 15, 2026 | $21.72 | $21.72 | $21.12 | $21.40 | -1.70% | 167,498 |
| Apr 14, 2026 | $21.92 | $21.92 | $21.76 | $21.77 | -1.18% | 147,293 |
| Apr 13, 2026 | $21.94 | $22.06 | $21.81 | $22.03 | -0.94% | 128,954 |
| Apr 10, 2026 | $22.30 | $22.35 | $22.00 | $22.24 | -0.54% | 95,013 |
| Apr 9, 2026 | $21.99 | $22.36 | $21.96 | $22.36 | +1.08% | 135,431 |
| Apr 8, 2026 | $21.98 | $22.18 | $21.91 | $22.12 | +1.84% | 143,700 |
| Apr 7, 2026 | $21.79 | $21.86 | $21.65 | $21.72 | -0.23% | 77,955 |
| Apr 6, 2026 | $21.60 | $21.79 | $21.56 | $21.77 | +0.37% | 75,539 |
| Apr 2, 2026 | $21.63 | $21.90 | $21.45 | $21.69 | +0.28% | 88,563 |
| Apr 1, 2026 | $21.50 | $21.76 | $21.29 | $21.63 | +0.98% | 119,110 |
| Mar 31, 2026 | $21.90 | $21.95 | $21.30 | $21.42 | -1.52% | 198,095 |
| Mar 30, 2026 | $21.50 | $21.87 | $21.36 | $21.75 | +2.02% | 208,250 |
| Mar 27, 2026 | $21.30 | $21.41 | $21.26 | $21.32 | -0.56% | 105,407 |
| Mar 26, 2026 | $21.27 | $21.50 | $21.26 | $21.44 | +0.37% | 129,484 |
| Mar 25, 2026 | $21.49 | $21.49 | $21.03 | $21.36 | -0.09% | 97,432 |
| Mar 24, 2026 | $20.95 | $21.52 | $20.94 | $21.38 | +1.23% | 134,988 |
| Mar 23, 2026 | $20.73 | $21.25 | $20.69 | $21.12 | +3.33% | 177,754 |
| Mar 20, 2026 | $20.56 | $20.56 | $20.27 | $20.44 | -0.05% | 711,415 |
| Mar 19, 2026 | $20.39 | $20.59 | $20.21 | $20.45 | +0.05% | 184,020 |
| Mar 18, 2026 | $20.87 | $20.92 | $20.42 | $20.44 | -2.20% | 172,721 |
| Mar 17, 2026 | $21.09 | $21.32 | $20.84 | $20.90 | -1.14% | 181,273 |
| Mar 16, 2026 | $21.25 | $21.31 | $20.99 | $21.14 | -0.05% | 140,286 |
| Mar 13, 2026 | $21.26 | $21.34 | $21.03 | $21.15 | -0.52% | 130,218 |
| Mar 12, 2026 | $21.10 | $21.44 | $21.09 | $21.26 | +0.19% | 141,935 |
| Mar 11, 2026 | $21.03 | $21.27 | $20.99 | $21.22 | +0.90% | 88,711 |
| Mar 10, 2026 | $21.08 | $21.38 | $20.99 | $21.03 | -0.61% | 125,711 |
| Mar 9, 2026 | $21.09 | $21.27 | $20.78 | $21.16 | -0.70% | 176,028 |
| Mar 6, 2026 | $21.04 | $21.35 | $20.83 | $21.31 | +0.47% | 191,821 |
| Mar 5, 2026 | $21.27 | $21.32 | $21.15 | $21.21 | -1.21% | 120,781 |
| Mar 4, 2026 | $21.14 | $21.60 | $20.94 | $21.47 | +1.32% | 167,989 |
| Mar 3, 2026 | $20.65 | $21.22 | $20.63 | $21.19 | +0.52% | 134,876 |
| Mar 2, 2026 | $20.98 | $21.24 | $20.96 | $21.08 | -0.14% | 149,551 |
| Feb 27, 2026 | $20.87 | $21.19 | $20.67 | $21.11 | +0.33% | 217,945 |
| Feb 26, 2026 | $21.18 | $21.32 | $20.92 | $21.04 | -0.85% | 182,415 |
| Feb 25, 2026 | $21.08 | $21.27 | $20.83 | $21.22 | +0.57% | 177,152 |
| Feb 24, 2026 | $20.79 | $21.15 | $20.79 | $21.10 | +1.54% | 124,108 |
| Feb 23, 2026 | $20.46 | $20.95 | $20.42 | $20.78 | +1.56% | 213,362 |
| Feb 20, 2026 | $20.53 | $20.62 | $20.11 | $20.46 | -0.15% | 198,266 |
| Feb 19, 2026 | $20.56 | $20.70 | $20.45 | $20.49 | -1.06% | 150,199 |
| Feb 18, 2026 | $20.52 | $20.73 | $20.43 | $20.71 | +0.63% | 134,421 |
| Feb 17, 2026 | $20.65 | $20.72 | $20.38 | $20.58 | -0.87% | 169,467 |
| Feb 13, 2026 | $20.50 | $20.81 | $20.27 | $20.76 | +1.76% | 123,503 |
| Feb 12, 2026 | $20.53 | $20.65 | $20.21 | $20.40 | -0.58% | 129,190 |
| Feb 11, 2026 | $20.67 | $20.75 | $20.29 | $20.52 | -0.15% | 96,070 |
| Feb 10, 2026 | $20.48 | $20.80 | $20.42 | $20.55 | +0.93% | 149,198 |
| Feb 9, 2026 | $20.41 | $20.54 | $20.20 | $20.36 | -0.24% | 119,018 |
| Feb 6, 2026 | $20.45 | $20.65 | $20.23 | $20.41 | -0.20% | 181,064 |
| Feb 5, 2026 | $20.30 | $20.53 | $20.09 | $20.45 | +0.39% | 206,112 |
| Feb 4, 2026 | $19.81 | $20.40 | $19.79 | $20.37 | +3.03% | 215,464 |
| Feb 3, 2026 | $19.85 | $19.90 | $19.51 | $19.77 | -0.20% | 179,875 |
| Feb 2, 2026 | $19.56 | $19.88 | $19.40 | $19.81 | +1.64% | 257,444 |
| Jan 30, 2026 | $19.14 | $19.64 | $19.11 | $19.49 | +1.78% | 196,995 |
| Jan 29, 2026 | $19.07 | $19.26 | $18.87 | $19.15 | +0.90% | 239,517 |
| Jan 28, 2026 | $19.36 | $19.40 | $18.97 | $18.98 | -1.71% | 169,577 |
| Jan 27, 2026 | $19.30 | $19.44 | $19.15 | $19.31 | +0.36% | 108,864 |
| Jan 26, 2026 | $19.41 | $19.41 | $19.10 | $19.24 | -0.41% | 143,763 |
| Jan 23, 2026 | $19.64 | $19.76 | $19.18 | $19.32 | -1.93% | 150,392 |
| Jan 22, 2026 | $19.55 | $19.86 | $19.51 | $19.70 | +0.77% | 171,804 |
| Jan 21, 2026 | $19.11 | $19.56 | $19.11 | $19.55 | +2.20% | 222,137 |
| Jan 20, 2026 | $19.16 | $19.25 | $19.00 | $19.13 | -0.73% | 148,220 |
| Jan 16, 2026 | $19.09 | $19.29 | $18.98 | $19.27 | +0.47% | 184,272 |
| Jan 15, 2026 | $18.88 | $19.28 | $18.80 | $19.18 | +1.48% | 169,674 |
| Jan 14, 2026 | $18.56 | $19.02 | $18.55 | $18.90 | +1.61% | 325,668 |
| Jan 13, 2026 | $18.61 | $18.75 | $18.44 | $18.60 | -0.16% | 174,393 |
| Jan 12, 2026 | $18.40 | $18.71 | $18.20 | $18.63 | +1.09% | 186,180 |
| Jan 9, 2026 | $18.11 | $18.44 | $18.02 | $18.43 | +1.77% | 195,208 |
| Jan 8, 2026 | $17.72 | $18.21 | $17.70 | $18.11 | +0.17% | 301,254 |
| Jan 7, 2026 | $18.25 | $18.25 | $17.86 | $18.08 | -0.33% | 242,603 |
| Jan 6, 2026 | $18.07 | $18.21 | $17.89 | $18.14 | +0.44% | 181,323 |
| Jan 5, 2026 | $17.96 | $18.35 | $17.96 | $18.06 | +0.33% | 232,260 |
| Jan 2, 2026 | $18.01 | $18.18 | $17.78 | $18.00 | -0.06% | 148,619 |
| Dec 31, 2025 | $18.35 | $18.35 | $18.00 | $18.01 | -1.75% | 143,624 |
| Dec 30, 2025 | $18.34 | $18.46 | $18.22 | $18.33 | -0.60% | 176,588 |
| Dec 29, 2025 | $18.29 | $18.46 | $18.22 | $18.44 | +0.82% | 240,417 |
| Dec 26, 2025 | $18.11 | $18.36 | $18.01 | $18.29 | +0.88% | 225,504 |
| Dec 24, 2025 | $18.11 | $18.19 | $17.90 | $18.13 | +0.28% | 133,777 |
| Dec 23, 2025 | $18.12 | $18.31 | $17.45 | $18.08 | -0.77% | 288,009 |
| Dec 22, 2025 | $18.67 | $19.00 | $17.95 | $18.22 | +0.83% | 332,169 |
| Dec 19, 2025 | $18.25 | $18.38 | $17.95 | $18.07 | -1.85% | 432,125 |
| Dec 18, 2025 | $18.14 | $18.47 | $18.14 | $18.41 | +1.49% | 194,244 |
| Dec 17, 2025 | $18.15 | $18.27 | $17.89 | $18.14 | -0.82% | 205,176 |
| Dec 16, 2025 | $18.29 | $18.40 | $18.16 | $18.29 | -0.27% | 169,394 |
| Dec 15, 2025 | $18.35 | $18.47 | $18.25 | $18.34 | -0.11% | 197,024 |
| Dec 12, 2025 | $18.20 | $18.48 | $18.05 | $18.36 | +0.71% | 205,981 |
| Dec 11, 2025 | $17.75 | $18.25 | $17.75 | $18.23 | +2.47% | 254,608 |
| Dec 10, 2025 | $17.72 | $17.99 | $17.56 | $17.79 | +0.62% | 218,989 |
| Dec 9, 2025 | $17.40 | $17.73 | $17.34 | $17.68 | +1.43% | 219,064 |
| Dec 8, 2025 | $17.76 | $17.81 | $17.40 | $17.43 | -2.02% | 142,843 |
| Dec 5, 2025 | $17.69 | $17.91 | $17.63 | $17.79 | +1.08% | 162,446 |
| Dec 4, 2025 | $17.83 | $17.83 | $17.54 | $17.60 | -1.68% | 167,243 |
| Dec 3, 2025 | $17.59 | $17.97 | $17.49 | $17.90 | +1.70% | 176,416 |
| Dec 2, 2025 | $17.58 | $17.63 | $17.33 | $17.60 | +0.06% | 161,937 |
| Dec 1, 2025 | $17.28 | $17.62 | $17.26 | $17.59 | +0.86% | 219,551 |
| Nov 28, 2025 | $17.27 | $17.48 | $17.24 | $17.44 | +1.04% | 145,883 |
| Nov 26, 2025 | $17.28 | $17.39 | $17.22 | $17.26 | -0.58% | 185,130 |
| Nov 25, 2025 | $16.99 | $17.49 | $16.99 | $17.36 | +2.48% | 233,028 |
| Nov 24, 2025 | $17.00 | $17.11 | $16.85 | $16.94 | -0.76% | 843,205 |
| Nov 21, 2025 | $16.83 | $17.10 | $16.78 | $17.07 | +1.79% | 156,069 |
| Nov 20, 2025 | $16.71 | $16.79 | $16.51 | $16.77 | +0.78% | 181,966 |
| Nov 19, 2025 | $16.70 | $16.75 | $16.54 | $16.64 | +0.06% | 141,616 |
| Nov 18, 2025 | $16.37 | $16.74 | $16.37 | $16.63 | +1.53% | 179,334 |
| Nov 17, 2025 | $16.82 | $16.87 | $16.33 | $16.38 | -3.08% | 240,761 |
| Nov 14, 2025 | $16.95 | $16.95 | $16.63 | $16.90 | -0.47% | 211,678 |
| Nov 13, 2025 | $16.76 | $17.02 | $16.75 | $16.98 | +0.59% | 164,474 |
| Nov 12, 2025 | $17.01 | $17.09 | $16.66 | $16.88 | -0.41% | 148,084 |
| Nov 11, 2025 | $17.08 | $17.25 | $16.93 | $16.95 | -0.41% | 181,287 |
| Nov 10, 2025 | $17.00 | $17.16 | $16.90 | $17.02 | +0.29% | 265,380 |
| Nov 7, 2025 | $16.99 | $17.36 | $16.93 | $16.97 | +0.18% | 252,995 |
| Nov 6, 2025 | $17.03 | $17.16 | $16.86 | $16.94 | -1.22% | 280,138 |
| Nov 5, 2025 | $16.96 | $17.27 | $16.94 | $17.15 | +1.12% | 205,435 |
| Nov 4, 2025 | $17.08 | $17.08 | $16.75 | $16.96 | -0.18% | 253,145 |
| Nov 3, 2025 | $16.41 | $17.45 | $16.37 | $16.99 | – | 636,515 |
Seasonality
EBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 1.9% | -0.3% | -3.2% | -0.6% | 6.8% | 3.0% | -0.1% | -0.9% | -1.5% | 3.2% | 1.6% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 9.7% | 8.3% | 1.5% | -1.4% | -2.0% | 3.9% | 3.8% | -2.1% | 5.5% | -3.9% | -0.7% | |
| 2025 | -0.4% | 2.2% | -5.2% | -9.5% | 4.0% | -2.8% | -0.5% | 2.6% | 0.1% | -9.0% | 6.3% | 3.3% |
| 2024 | -6.0% | -0.2% | 0.9% | -1.7% | 5.7% | 4.1% | 10.2% | 0.3% | 1.7% | -5.5% | 4.8% | -1.1% |
| 2023 | -3.1% | 2.4% | -3.0% | -6.8% | -0.3% | 5.2% | 7.0% | -1.1% | -0.4% | 1.9% | -0.6% | 3.2% |
| 2022 | -1.8% | -0.8% | -1.7% | -5.3% | 5.2% | 11.5% | 9.4% | -2.8% | -5.2% | 13.4% | 3.0% | -4.6% |
| 2021 | 3.2% | 8.9% | 7.7% | -1.9% | 1.1% | 2.7% | -7.0% | -1.8% | -2.9% | 1.8% | 0.4% | 2.7% |
| 2020 | -2.7% | -3.6% | -6.6% | 0.3% | -4.4% | 1.9% | -3.3% | 6.0% | -4.9% | -11.5% | 7.4% | 9.0% |
| 2019 | 4.2% | 6.9% | -2.1% | -1.8% | -8.2% | 10.8% | 0.2% | -1.1% | 0.5% | -2.0% | 5.4% | 4.9% |
| 2018 | -2.7% | -2.0% | 1.0% | -8.2% | 2.0% | 11.5% | 8.0% | 0.2% | -6.2% | -4.2% | 0.9% | -1.4% |
| 2017 | -1.6% | -3.3% | 4.0% | 4.6% | -8.8% | 19.0% | 1.8% | -0.8% | 2.9% | 3.6% | 5.0% | -1.9% |
See a number that looks wrong?