NYSE:EBF | Historical Stock Price | ENNIS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.63$7.40$20.84$58.69$165.301980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.95$1.956,750——
1982-12-30$1.94$1.9417,550——
1982-12-29$1.93$1.9316,200——
1982-12-28$1.90$1.9022,950——
1982-12-27$1.90$1.9031,050——
1982-12-23$1.91$1.9120,250——
1982-12-22$1.87$1.87317,250——
1982-12-21$1.83$1.83160,650——
1982-12-20$1.96$1.9649,950——
1982-12-17$2.00$2.0054,000——
1982-12-16$2.12$2.128,100——
1982-12-15$2.15$2.1540,500——
1982-12-14$2.18$2.1825,650——
1982-12-13$2.15$2.1578,300——
1982-12-10$2.20$2.2068,850——
1982-12-09$2.22$2.2244,550——
1982-12-08$2.23$2.2322,950——
1982-12-07$2.25$2.2543,200——
1982-12-06$2.23$2.2387,750——
1982-12-03$2.21$2.21170,100——
1982-12-02$2.20$2.2018,900——
1982-12-01$2.17$2.1712,150——
1982-11-30$2.17$2.1727,000——
1982-11-29$2.13$2.1313,500——
1982-11-26$2.16$2.160——
1982-11-24$2.16$2.1624,300——
1982-11-23$2.15$2.1544,550——
1982-11-22$2.14$2.1463,450——
1982-11-19$2.19$2.1937,800——
1982-11-18$2.15$2.1525,650——
1982-11-17$2.10$2.1054,000——
1982-11-16$2.05$2.0578,300——
1982-11-15$2.13$2.1356,700——
1982-11-12$2.21$2.2199,900——
1982-11-11$2.17$2.1716,200——
1982-11-10$2.19$2.1943,200——
1982-11-09$2.20$2.2055,350——
1982-11-08$2.19$2.1956,700——
1982-11-05$2.13$2.1325,650——
1982-11-04$2.10$2.1068,850——
1982-11-03$2.13$2.1395,850——
1982-11-02$1.95$1.95135,000——
1982-11-01$1.94$1.9458,050——
1982-10-29$1.95$1.9531,050——
1982-10-28$1.95$1.9535,100——
1982-10-27$1.94$1.9489,100——
1982-10-26$1.85$1.8558,050——
1982-10-25$1.93$1.9320,250——
1982-10-22$2.00$2.0044,550——
1982-10-21$2.02$2.0218,900——
1982-10-20$2.04$2.04120,150——
1982-10-19$1.97$1.9776,950——
1982-10-18$1.85$1.85121,500——
1982-10-15$1.85$1.8532,400——
1982-10-14$1.88$1.8879,650——
1982-10-13$1.90$1.9029,700——
1982-10-12$1.93$1.9331,050——
1982-10-11$1.96$1.96110,700——
1982-10-08$1.90$1.9013,500——
1982-10-07$1.92$1.92252,450——
1982-10-06$1.82$1.8236,450——
1982-10-05$1.77$1.77117,450——
1982-10-04$1.73$1.7331,050——
1982-10-01$1.74$1.7475,600——
1982-09-30$1.71$1.7133,750——
1982-09-29$1.74$1.7410,800——
1982-09-28$1.76$1.7621,600——
1982-09-27$1.78$1.7814,850——
1982-09-24$1.79$1.7933,750——
1982-09-23$1.85$1.8567,500——
1982-09-22$1.85$1.8532,400——
1982-09-21$1.83$1.8336,450——
1982-09-20$1.83$1.8351,300——
1982-09-17$1.91$1.919,450——
1982-09-16$1.89$1.8920,250——
1982-09-15$1.87$1.879,450——
1982-09-14$1.85$1.8528,350——
1982-09-13$1.85$1.8562,100——
1982-09-10$1.88$1.8832,400——
1982-09-09$1.89$1.8959,400——
1982-09-08$1.86$1.8693,150——
1982-09-07$1.80$1.80113,400——
1982-09-03$1.70$1.7052,650——
1982-09-02$1.66$1.6618,900——
1982-09-01$1.65$1.6527,000——
1982-08-31$1.66$1.6656,700——
1982-08-30$1.66$1.6618,900——
1982-08-27$1.67$1.6710,800——
1982-08-26$1.65$1.6513,500——
1982-08-25$1.67$1.676,750——
1982-08-24$1.63$1.6367,500——
1982-08-23$1.67$1.6731,050——
1982-08-20$1.56$1.5613,500——
1982-08-19$1.54$1.5437,800——
1982-08-18$1.50$1.5020,250——
1982-08-17$1.48$1.4816,200——
1982-08-16$1.47$1.4737,800——
1982-08-13$1.44$1.4412,150——
1982-08-12$1.44$1.448,100——
1982-08-11$1.40$1.408,100——
1982-08-10$1.39$1.390——
1982-08-09$1.39$1.392,700——
1982-08-06$1.39$1.3912,150——
1982-08-05$1.41$1.410——
1982-08-04$1.41$1.415,400——
1982-08-03$1.42$1.428,100——
1982-08-02$1.41$1.4135,100——
1982-07-30$1.44$1.444,050——
1982-07-29$1.43$1.4310,800——
1982-07-28$1.44$1.440——
1982-07-27$1.44$1.440——
1982-07-26$1.44$1.442,700——
1982-07-23$1.44$1.4421,600——
1982-07-22$1.50$1.50152,550——
1982-07-21$1.50$1.5014,850——
1982-07-20$1.50$1.501,350——
1982-07-19$1.50$1.508,100——
1982-07-16$1.50$1.506,750——
1982-07-15$1.50$1.5014,850——
1982-07-14$1.49$1.49843,750——
1982-07-13$1.48$1.4814,850——
1982-07-12$1.47$1.4732,400——
1982-07-09$1.45$1.455,400——
1982-07-08$1.46$1.4697,200——
1982-07-07$1.48$1.480——
1982-07-06$1.48$1.4816,200——
1982-07-02$1.46$1.461,350——
1982-07-01$1.48$1.480——
1982-06-30$1.48$1.4820,250——
1982-06-29$1.44$1.442,700——
1982-06-28$1.43$1.434,050——
1982-06-25$1.43$1.432,700——
1982-06-24$1.44$1.444,050——
1982-06-23$1.43$1.4356,700——
1982-06-22$1.43$1.432,700——
1982-06-21$1.43$1.432,700——
1982-06-18$1.44$1.442,700——
1982-06-17$1.44$1.4413,500——
1982-06-16$1.42$1.4214,850——
1982-06-15$1.38$1.386,750——
1982-06-14$1.37$1.379,450——
1982-06-11$1.37$1.3720,250——
1982-06-10$1.36$1.361,350——
1982-06-09$1.38$1.380——
1982-06-08$1.38$1.3816,200——
1982-06-07$1.37$1.374,050——
1982-06-04$1.36$1.3618,900——
1982-06-03$1.38$1.386,750——
1982-06-02$1.39$1.390——
1982-06-01$1.39$1.398,100——
1982-05-28$1.42$1.4258,050——
1982-05-27$1.42$1.420——
1982-05-26$1.42$1.4218,900——
1982-05-25$1.45$1.458,100——
1982-05-24$1.43$1.430——
1982-05-21$1.43$1.432,700——
1982-05-20$1.44$1.441,350——
1982-05-19$1.46$1.462,700——
1982-05-18$1.46$1.468,100——
1982-05-17$1.50$1.5018,900——
1982-05-14$1.48$1.4812,150——
1982-05-13$1.49$1.4912,150——
1982-05-12$1.52$1.5231,050——
1982-05-11$1.55$1.556,750——
1982-05-10$1.54$1.5414,850——
1982-05-07$1.57$1.5747,250——
1982-05-06$1.60$1.60155,250——
1982-05-05$1.60$1.6094,500——
1982-05-04$1.44$1.445,400——
1982-05-03$1.43$1.4310,800——
1982-04-30$1.44$1.444,050——
1982-04-29$1.44$1.4418,900——
1982-04-28$1.44$1.4427,000——
1982-04-27$1.42$1.421,350——
1982-04-26$1.41$1.410——
1982-04-23$1.41$1.4117,550——
1982-04-22$1.40$1.408,100——
1982-04-21$1.37$1.3714,850——
1982-04-20$1.41$1.411,350——
1982-04-19$1.42$1.4228,350——
1982-04-16$1.39$1.3916,200——
1982-04-15$1.34$1.341,350——
1982-04-14$1.35$1.352,700——
1982-04-13$1.33$1.336,750——
1982-04-12$1.33$1.339,450——
1982-04-08$1.33$1.335,400——
1982-04-07$1.37$1.370——
1982-04-06$1.37$1.3710,800——
1982-04-05$1.35$1.3518,900——
1982-04-02$1.35$1.351,350——
1982-04-01$1.33$1.338,100——
1982-03-31$1.32$1.3220,250——
1982-03-30$1.30$1.302,700——
1982-03-29$1.30$1.306,750——
1982-03-26$1.33$1.330——
1982-03-25$1.33$1.3321,600——
1982-03-24$1.29$1.292,700——
1982-03-23$1.29$1.2967,500——
1982-03-22$1.25$1.256,750——
1982-03-19$1.25$1.254,050——
1982-03-18$1.23$1.235,400——
1982-03-17$1.23$1.231,350——
1982-03-16$1.21$1.21229,500——
1982-03-15$1.26$1.261,350——
1982-03-12$1.25$1.255,400——
1982-03-11$1.26$1.261,350——
1982-03-10$1.26$1.2620,250——
1982-03-09$1.28$1.288,100——
1982-03-08$1.28$1.282,700——
1982-03-05$1.31$1.3183,700——
1982-03-04$1.28$1.2849,950——
1982-03-03$1.24$1.2451,300——
1982-03-02$1.33$1.332,700——
1982-03-01$1.34$1.3416,200——
1982-02-26$1.33$1.336,750——
1982-02-25$1.35$1.3520,250——
1982-02-24$1.31$1.311,350——
1982-02-23$1.33$1.336,750——
1982-02-22$1.33$1.3312,150——
1982-02-19$1.31$1.3116,200——
1982-02-18$1.31$1.3113,500——
1982-02-17$1.33$1.3316,200——
1982-02-16$1.32$1.3213,500——
1982-02-12$1.33$1.3348,600——
1982-02-11$1.28$1.2825,650——
1982-02-10$1.35$1.352,700——
1982-02-09$1.35$1.3517,550——
1982-02-08$1.35$1.355,400——
1982-02-05$1.38$1.3820,250——
1982-02-04$1.41$1.4110,800——
1982-02-03$1.44$1.448,100——
1982-02-02$1.45$1.450——
1982-02-01$1.45$1.454,050——
1982-01-29$1.44$1.4441,850——
1982-01-28$1.44$1.4427,000——
1982-01-27$1.45$1.451,350——
1982-01-26$1.46$1.4622,950——
1982-01-25$1.44$1.4422,950——
1982-01-22$1.44$1.446,750——
1982-01-21$1.46$1.4612,150——
1982-01-20$1.49$1.4933,750——
1982-01-19$1.46$1.4614,850——
1982-01-18$1.44$1.4444,550——
1982-01-15$1.46$1.461,350——
1982-01-14$1.46$1.460——
1982-01-13$1.46$1.462,700——
1982-01-12$1.48$1.4818,900——
1982-01-11$1.48$1.488,100——
1982-01-08$1.50$1.501,350——
1982-01-07$1.52$1.522,700——
1982-01-06$1.50$1.5054,000——
1982-01-05$1.50$1.508,100——
1982-01-04$1.50$1.505,400——