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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$3.28$3.2876,950——
1983-12-29$3.35$3.352,700——
1983-12-28$3.37$3.371,350——
1983-12-27$3.37$3.3727,675——
1983-12-23$3.33$3.337,425——
1983-12-22$3.39$3.3932,400——
1983-12-21$3.48$3.487,425——
1983-12-20$3.44$3.446,750——
1983-12-19$3.44$3.4433,750——
1983-12-16$3.54$3.544,050——
1983-12-15$3.56$3.560——
1983-12-14$3.56$3.5618,225——
1983-12-13$3.59$3.5913,500——
1983-12-12$3.61$3.611,350——
1983-12-09$3.67$3.6710,800——
1983-12-08$3.63$3.638,775——
1983-12-07$3.63$3.63675——
1983-12-06$3.59$3.592,700——
1983-12-05$3.59$3.598,775——
1983-12-02$3.74$3.7423,625——
1983-12-01$3.74$3.747,425——
1983-11-30$3.78$3.7814,175——
1983-11-29$3.91$3.91147,150——
1983-11-28$3.93$3.9312,825——
1983-11-25$3.98$3.9843,200——
1983-11-23$3.89$3.89108,675——
1983-11-22$3.89$3.8959,400——
1983-11-21$3.81$3.8143,875——
1983-11-18$3.70$3.7010,125——
1983-11-17$3.63$3.63675——
1983-11-16$3.65$3.652,025——
1983-11-15$3.70$3.7011,475——
1983-11-14$3.80$3.807,425——
1983-11-11$3.78$3.780——
1983-11-10$3.78$3.7837,800——
1983-11-09$3.70$3.703,375——
1983-11-08$3.70$3.7020,250——
1983-11-07$3.63$3.6317,550——
1983-11-04$3.67$3.676,075——
1983-11-03$3.76$3.7635,100——
1983-11-02$3.76$3.768,775——
1983-11-01$3.76$3.760——
1983-10-31$3.76$3.766,075——
1983-10-28$3.78$3.7822,950——
1983-10-27$3.85$3.8521,600——
1983-10-26$3.87$3.877,425——
1983-10-25$3.89$3.8911,475——
1983-10-24$3.89$3.8936,450——
1983-10-21$3.93$3.9358,725——
1983-10-20$4.00$4.002,700——
1983-10-19$4.00$4.0022,950——
1983-10-18$4.00$4.0072,900——
1983-10-17$4.11$4.11172,125——
1983-10-14$3.96$3.96143,100——
1983-10-13$3.85$3.85160,650——
1983-10-12$3.67$3.675,400——
1983-10-11$3.67$3.67115,425——
1983-10-10$3.56$3.569,450——
1983-10-07$3.54$3.549,450——
1983-10-06$3.52$3.52675——
1983-10-05$3.48$3.484,050——
1983-10-04$3.54$3.547,425——
1983-10-03$3.50$3.501,350——
1983-09-30$3.50$3.501,350——
1983-09-29$3.48$3.485,400——
1983-09-28$3.43$3.438,775——
1983-09-27$3.41$3.412,700——
1983-09-26$3.46$3.465,400——
1983-09-23$3.37$3.3710,800——
1983-09-22$3.39$3.3913,500——
1983-09-21$3.33$3.3321,600——
1983-09-20$3.31$3.316,750——
1983-09-19$3.30$3.308,775——
1983-09-16$3.33$3.330——
1983-09-15$3.33$3.332,025——
1983-09-14$3.35$3.3510,125——
1983-09-13$3.35$3.3527,675——
1983-09-12$3.33$3.3320,250——
1983-09-09$3.33$3.33675——
1983-09-08$3.33$3.3318,225——
1983-09-07$3.33$3.3355,350——
1983-09-06$3.30$3.3014,850——
1983-09-02$3.31$3.314,725——
1983-09-01$3.33$3.3326,325——
1983-08-31$3.24$3.24675——
1983-08-30$3.24$3.247,425——
1983-08-29$3.24$3.2416,875——
1983-08-26$3.24$3.240——
1983-08-25$3.24$3.243,375——
1983-08-24$3.24$3.242,700——
1983-08-23$3.19$3.19675——
1983-08-22$3.19$3.193,375——
1983-08-19$3.17$3.1714,850——
1983-08-18$3.17$3.1714,850——
1983-08-17$3.17$3.174,050——
1983-08-16$3.15$3.156,075——
1983-08-15$3.19$3.1910,125——
1983-08-12$3.22$3.228,100——
1983-08-11$3.22$3.226,075——
1983-08-10$3.24$3.24675——
1983-08-09$3.24$3.2414,850——
1983-08-08$3.30$3.3037,800——
1983-08-05$3.33$3.3310,125——
1983-08-04$3.35$3.3560,750——
1983-08-03$3.44$3.444,050——
1983-08-02$3.44$3.4433,075——
1983-08-01$3.41$3.4138,475——
1983-07-29$3.48$3.48123,525——
1983-07-28$3.37$3.3782,350——
1983-07-27$3.37$3.3727,000——
1983-07-26$3.30$3.3023,625——
1983-07-25$3.35$3.350——
1983-07-22$3.35$3.357,425——
1983-07-21$3.35$3.3533,075——
1983-07-20$3.22$3.22162,675——
1983-07-19$3.20$3.20102,600——
1983-07-18$3.30$3.3019,575——
1983-07-15$3.41$3.4119,575——
1983-07-14$3.39$3.391,350——
1983-07-13$3.37$3.376,075——
1983-07-12$3.44$3.4432,400——
1983-07-11$3.32$3.3272,900——
1983-07-08$3.35$3.3520,250——
1983-07-07$3.33$3.3324,300——
1983-07-06$3.39$3.3943,200——
1983-07-05$3.26$3.264,050——
1983-07-01$3.26$3.2610,800——
1983-06-30$3.29$3.2912,150——
1983-06-29$3.27$3.2713,500——
1983-06-28$3.33$3.3349,950——
1983-06-27$3.45$3.4510,800——
1983-06-24$3.46$3.4639,150——
1983-06-23$3.47$3.4728,350——
1983-06-22$3.50$3.5012,150——
1983-06-21$3.46$3.4664,800——
1983-06-20$3.60$3.6066,150——
1983-06-17$3.52$3.52117,450——
1983-06-16$3.32$3.3245,900——
1983-06-15$3.22$3.2222,950——
1983-06-14$3.17$3.1736,450——
1983-06-13$3.07$3.0717,550——
1983-06-10$3.06$3.06234,900——
1983-06-09$2.98$2.9814,850——
1983-06-08$2.96$2.9640,500——
1983-06-07$2.96$2.9624,300——
1983-06-06$2.99$2.9939,150——
1983-06-03$3.00$3.0022,950——
1983-06-02$2.91$2.9113,500——
1983-06-01$2.87$2.8779,650——
1983-05-31$2.83$2.8314,850——
1983-05-27$2.82$2.8212,150——
1983-05-26$2.85$2.856,750——
1983-05-25$2.85$2.8514,850——
1983-05-24$2.83$2.8331,050——
1983-05-23$2.78$2.7817,550——
1983-05-20$2.78$2.7843,200——
1983-05-19$2.81$2.81132,300——
1983-05-18$2.84$2.8447,250——
1983-05-17$2.85$2.8532,400——
1983-05-16$2.87$2.8775,600——
1983-05-13$2.87$2.8724,300——
1983-05-12$2.85$2.8517,550——
1983-05-11$2.86$2.866,750——
1983-05-10$2.81$2.8120,250——
1983-05-09$2.73$2.739,450——
1983-05-06$2.72$2.724,050——
1983-05-05$2.71$2.7131,050——
1983-05-04$2.72$2.7214,850——
1983-05-03$2.69$2.692,700——
1983-05-02$2.65$2.6559,400——
1983-04-29$2.61$2.6124,300——
1983-04-28$2.52$2.526,750——
1983-04-27$2.53$2.535,400——
1983-04-26$2.52$2.5263,450——
1983-04-25$2.49$2.4931,050——
1983-04-22$2.56$2.5616,200——
1983-04-21$2.50$2.5035,100——
1983-04-20$2.50$2.501,350——
1983-04-19$2.52$2.5225,650——
1983-04-18$2.49$2.4931,050——
1983-04-15$2.49$2.4948,600——
1983-04-14$2.48$2.4813,500——
1983-04-13$2.46$2.462,700——
1983-04-12$2.47$2.4739,150——
1983-04-11$2.48$2.4831,050——
1983-04-08$2.47$2.471,350——
1983-04-07$2.47$2.4710,800——
1983-04-06$2.46$2.4639,150——
1983-04-05$2.48$2.4843,200——
1983-04-04$2.44$2.4439,150——
1983-03-31$2.41$2.414,050——
1983-03-30$2.41$2.419,450——
1983-03-29$2.43$2.4324,300——
1983-03-28$2.41$2.4125,650——
1983-03-25$2.41$2.41164,700——
1983-03-24$2.41$2.4147,250——
1983-03-23$2.42$2.4217,550——
1983-03-22$2.44$2.4466,150——
1983-03-21$2.41$2.4171,550——
1983-03-18$2.37$2.3752,650——
1983-03-17$2.37$2.3745,900——
1983-03-16$2.33$2.3324,300——
1983-03-15$2.30$2.3018,900——
1983-03-14$2.26$2.2690,450——
1983-03-11$2.24$2.2425,650——
1983-03-10$2.23$2.2354,000——
1983-03-09$2.19$2.1913,500——
1983-03-08$2.17$2.17156,600——
1983-03-07$2.20$2.2028,350——
1983-03-04$2.17$2.1740,500——
1983-03-03$2.19$2.194,050——
1983-03-02$2.17$2.1731,050——
1983-03-01$2.16$2.1627,000——
1983-02-28$2.12$2.1233,750——
1983-02-25$2.10$2.1012,150——
1983-02-24$2.05$2.0590,450——
1983-02-23$2.02$2.0210,800——
1983-02-22$2.02$2.024,050——
1983-02-18$2.01$2.012,700——
1983-02-17$2.04$2.0447,250——
1983-02-16$2.00$2.0054,000——
1983-02-15$1.95$1.95103,950——
1983-02-14$1.94$1.94184,950——
1983-02-11$1.92$1.921,350——
1983-02-10$1.93$1.9383,700——
1983-02-09$1.96$1.9629,700——
1983-02-08$1.91$1.9136,450——
1983-02-07$1.94$1.94118,800——
1983-02-04$1.94$1.9410,800——
1983-02-03$1.94$1.9436,450——
1983-02-02$1.93$1.935,400——
1983-02-01$1.96$1.9616,200——
1983-01-31$1.96$1.9641,850——
1983-01-28$1.94$1.9420,250——
1983-01-27$1.96$1.9637,800——
1983-01-26$1.89$1.8920,250——
1983-01-25$1.87$1.8713,500——
1983-01-24$1.87$1.8759,400——
1983-01-21$1.87$1.8716,200——
1983-01-20$1.86$1.8613,500——
1983-01-19$1.89$1.898,100——
1983-01-18$1.91$1.9133,750——
1983-01-17$1.93$1.9314,850——
1983-01-14$1.87$1.87148,500——
1983-01-13$1.89$1.89108,000——
1983-01-12$1.85$1.85108,000——
1983-01-11$1.93$1.9349,950——
1983-01-10$1.96$1.968,100——
1983-01-07$1.96$1.9618,900——
1983-01-06$1.94$1.9413,500——
1983-01-05$1.93$1.9327,000——
1983-01-04$1.92$1.926,750——
1983-01-03$1.91$1.915,400——