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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.47$49.0792,400——
2012-12-28$15.24$48.3429,800——
2012-12-27$15.38$48.7826,600——
2012-12-26$15.25$48.3741,800——
2012-12-24$15.37$48.7541,500——
2012-12-21$15.54$49.29195,400——
2012-12-20$15.63$49.5867,100——
2012-12-19$15.37$48.7551,400——
2012-12-18$15.02$47.6495,600——
2012-12-17$15.12$46.8598,300——
2012-12-14$14.79$45.8368,700——
2012-12-13$14.77$45.7680,500——
2012-12-12$15.29$47.3745,600——
2012-12-11$15.55$48.1881,200——
2012-12-10$15.36$47.5960,100——
2012-12-07$15.11$46.8234,900——
2012-12-06$15.07$46.6920,500——
2012-12-05$15.08$46.7232,000——
2012-12-04$15.13$46.8821,700——
2012-12-03$15.31$47.4426,600——
2012-11-30$15.22$47.1688,300——
2012-11-29$15.38$47.6569,700——
2012-11-28$14.99$46.4444,800——
2012-11-27$14.89$46.1496,600——
2012-11-26$14.96$46.3528,900——
2012-11-23$14.45$44.7724,000——
2012-11-21$14.57$45.1420,000——
2012-11-20$14.45$44.7720,500——
2012-11-19$14.72$45.6132,500——
2012-11-16$14.39$44.5955,800——
2012-11-15$14.44$44.74140,600——
2012-11-14$14.08$43.63139,000——
2012-11-13$14.25$44.1539,400——
2012-11-12$14.44$44.7418,800——
2012-11-09$14.39$44.5969,500——
2012-11-08$14.77$45.7655,700——
2012-11-07$15.17$47.0063,200——
2012-11-06$15.55$48.1830,200——
2012-11-05$15.06$46.6632,900——
2012-11-02$15.05$46.6352,100——
2012-11-01$15.22$47.1651,400——
2012-10-31$15.30$47.4143,100——
2012-10-26$15.36$47.5931,600——
2012-10-25$15.43$47.8136,100——
2012-10-24$15.24$47.2231,300——
2012-10-23$15.30$47.4134,500——
2012-10-22$15.45$47.8740,700——
2012-10-19$15.48$47.9687,600——
2012-10-18$15.57$48.2460,300——
2012-10-17$15.98$49.5163,300——
2012-10-16$15.99$49.5477,600——
2012-10-15$16.01$49.6135,700——
2012-10-12$16.06$49.7639,200——
2012-10-11$16.28$50.4471,200——
2012-10-10$16.33$50.60146,400——
2012-10-09$16.36$50.6935,200——
2012-10-08$16.62$51.5024,300——
2012-10-05$16.57$51.3442,900——
2012-10-04$16.45$50.9743,200——
2012-10-03$16.45$50.9741,100——
2012-10-02$16.47$50.4959,300——
2012-10-01$16.60$50.8963,900——
2012-09-28$16.41$50.3029,400——
2012-09-27$16.72$51.2551,200——
2012-09-26$16.84$51.6248,900——
2012-09-25$16.40$50.27102,200——
2012-09-24$16.88$51.7555,700——
2012-09-21$16.54$50.70166,000——
2012-09-20$16.62$50.9530,300——
2012-09-19$16.61$50.9258,300——
2012-09-18$16.78$51.4447,500——
2012-09-17$16.43$50.3744,800——
2012-09-14$16.34$50.09104,000——
2012-09-13$16.15$49.5169,300——
2012-09-12$15.66$48.0161,100——
2012-09-11$15.59$47.7969,000——
2012-09-10$15.39$47.1843,600——
2012-09-07$15.32$46.9640,400——
2012-09-06$15.14$46.4174,000——
2012-09-05$14.67$44.9753,800——
2012-09-04$14.67$44.9757,200——
2012-08-31$14.59$44.7338,800——
2012-08-30$14.58$44.6952,300——
2012-08-29$14.83$45.4637,200——
2012-08-28$14.82$45.4336,400——
2012-08-27$14.80$45.3746,500——
2012-08-24$14.70$45.0623,900——
2012-08-23$14.65$44.9138,000——
2012-08-22$14.68$45.0028,200——
2012-08-21$14.84$45.4971,800——
2012-08-20$14.57$44.66125,700——
2012-08-17$14.63$44.8557,500——
2012-08-16$14.64$44.8866,700——
2012-08-15$14.36$44.0258,900——
2012-08-14$14.16$43.4149,500——
2012-08-13$14.05$43.0758,700——
2012-08-10$14.10$43.2245,200——
2012-08-09$14.26$43.7136,600——
2012-08-08$14.22$43.5963,500——
2012-08-07$14.39$44.1165,900——
2012-08-06$14.40$44.1442,800——
2012-08-03$14.19$43.5075,700——
2012-08-02$13.98$42.8699,800——
2012-08-01$13.80$42.3064,700——
2012-07-31$14.34$43.9676,200——
2012-07-30$14.51$44.4862,800——
2012-07-27$14.73$45.15102,700——
2012-07-26$13.94$42.7340,400——
2012-07-25$13.81$42.3328,000——
2012-07-24$13.87$42.5250,000——
2012-07-23$14.00$42.9261,500——
2012-07-20$14.25$43.6850,900——
2012-07-19$14.74$45.1989,900——
2012-07-18$14.93$45.7749,400——
2012-07-17$14.92$45.7433,500——
2012-07-16$14.75$45.2219,800——
2012-07-13$14.99$45.9547,300——
2012-07-12$14.71$45.0947,200——
2012-07-11$14.80$45.3750,800——
2012-07-10$14.87$45.5832,800——
2012-07-09$14.91$45.7162,000——
2012-07-06$15.23$46.6963,500——
2012-07-05$15.37$47.1241,500——
2012-07-03$16.17$49.0337,000——
2012-07-02$15.61$47.3372,500——
2012-06-29$15.38$46.6461,400——
2012-06-28$14.86$45.0632,800——
2012-06-27$15.13$45.8853,500——
2012-06-26$14.72$44.6451,900——
2012-06-25$14.25$43.2154,100——
2012-06-22$14.71$44.61122,400——
2012-06-21$14.36$43.5470,500——
2012-06-20$14.99$45.4529,500——
2012-06-19$14.96$45.3674,900——
2012-06-18$14.69$44.5446,900——
2012-06-15$14.95$45.33119,100——
2012-06-14$14.07$42.6697,800——
2012-06-13$14.03$42.54106,900——
2012-06-12$14.35$43.51120,700——
2012-06-11$14.79$44.8567,500——
2012-06-08$15.06$45.6750,200——
2012-06-07$14.61$44.3067,100——
2012-06-06$14.65$44.4243,400——
2012-06-05$14.12$42.8233,900——
2012-06-04$14.29$43.3339,000——
2012-06-01$14.05$42.6057,700——
2012-05-31$14.22$43.1298,300——
2012-05-30$14.12$42.8241,200——
2012-05-29$14.30$43.3653,900——
2012-05-25$14.11$42.7951,800——
2012-05-24$14.31$43.3943,200——
2012-05-23$14.17$42.9741,000——
2012-05-22$14.06$42.6378,000——
2012-05-21$14.59$44.2454,800——
2012-05-18$14.53$44.06118,800——
2012-05-17$14.27$43.2751,700——
2012-05-16$14.23$43.1559,500——
2012-05-15$14.50$43.9792,000——
2012-05-14$14.18$43.0072,000——
2012-05-11$14.37$43.5760,000——
2012-05-10$14.61$44.3036,000——
2012-05-09$14.65$44.4276,000——
2012-05-08$14.65$44.42111,200——
2012-05-07$14.60$44.2765,000——
2012-05-04$14.69$44.5469,400——
2012-05-03$15.21$46.1268,000——
2012-05-02$15.44$46.8259,000——
2012-05-01$15.42$46.76121,900——
2012-04-30$15.76$47.7958,000——
2012-04-27$15.99$48.4962,400——
2012-04-26$15.79$47.8856,200——
2012-04-25$15.67$47.5296,500——
2012-04-24$15.38$46.64105,300——
2012-04-23$15.14$45.91102,200——
2012-04-20$15.48$46.9457,200——
2012-04-19$15.06$45.6759,800——
2012-04-18$15.13$45.8845,500——
2012-04-17$15.59$47.2754,800——
2012-04-16$15.22$46.1529,200——
2012-04-13$15.00$45.4873,900——
2012-04-12$15.41$46.7347,200——
2012-04-11$15.48$46.4149,100——
2012-04-10$15.18$45.51104,300——
2012-04-09$15.58$46.7150,200——
2012-04-05$16.07$48.18156,600——
2012-04-04$15.98$47.9175,400——
2012-04-03$15.95$47.8252,300——
2012-04-02$16.25$48.72182,800——
2012-03-30$15.82$47.4386,400——
2012-03-29$15.50$46.47107,400——
2012-03-28$15.89$47.6466,000——
2012-03-27$16.00$47.9773,000——
2012-03-26$16.25$48.72107,400——
2012-03-23$16.06$48.1581,200——
2012-03-22$15.88$47.61160,900——
2012-03-21$16.21$48.6065,500——
2012-03-20$16.31$48.9064,600——
2012-03-19$16.86$50.5559,300——
2012-03-16$16.55$49.6295,900——
2012-03-15$16.56$49.6541,200——
2012-03-14$16.63$49.8642,100——
2012-03-13$16.87$50.5846,400——
2012-03-12$16.38$49.1129,600——
2012-03-09$16.27$48.7866,500——
2012-03-08$15.68$47.0167,100——
2012-03-07$15.36$46.0550,000——
2012-03-06$15.18$45.5166,300——
2012-03-05$15.85$47.5241,300——
2012-03-02$15.70$47.0781,400——
2012-03-01$16.48$49.4196,000——
2012-02-29$16.76$50.25100,800——
2012-02-28$16.62$49.8327,100——
2012-02-27$17.08$51.2156,200——
2012-02-24$16.79$50.3436,300——
2012-02-23$16.80$50.3780,700——
2012-02-22$16.36$49.0565,200——
2012-02-21$16.65$49.9249,600——
2012-02-17$17.06$51.1558,400——
2012-02-16$16.90$50.6768,800——
2012-02-15$16.35$49.0251,900——
2012-02-14$16.49$49.4434,300——
2012-02-13$16.98$50.9149,000——
2012-02-10$16.53$49.56110,500——
2012-02-09$16.78$50.3169,000——
2012-02-08$16.91$50.7038,300——
2012-02-07$16.77$50.2859,100——
2012-02-06$17.01$51.00120,100——
2012-02-03$17.16$51.45138,800——
2012-02-02$16.91$50.7084,700——
2012-02-01$16.79$50.34125,700——
2012-01-31$16.54$49.59107,400——
2012-01-30$16.16$48.45116,100——
2012-01-27$15.70$47.0770,100——
2012-01-26$15.17$45.4889,100——
2012-01-25$15.15$45.4263,700——
2012-01-24$14.80$44.3758,300——
2012-01-23$14.50$43.4735,100——
2012-01-20$14.69$44.04109,400——
2012-01-19$14.11$42.3065,700——
2012-01-18$13.75$41.2247,300——
2012-01-17$13.36$40.0592,700——
2012-01-13$13.13$39.3651,000——
2012-01-12$13.41$40.2064,600——
2012-01-11$13.45$40.3253,600——
2012-01-10$13.54$40.5971,300——
2012-01-09$13.54$40.5963,000——
2012-01-06$13.68$41.0160,900——
2012-01-05$13.69$41.0461,800——
2012-01-04$13.82$40.97113,400——
2012-01-03$13.84$41.0356,900——