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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.65$98.1278,300——
2019-12-30$21.77$98.66301,300——
2019-12-27$21.89$99.20139,000——
2019-12-26$21.91$99.30111,400——
2019-12-24$22.12$100.2559,500——
2019-12-23$21.93$99.3990,500——
2019-12-20$21.89$99.20407,300——
2019-12-19$20.85$94.49101,800——
2019-12-18$21.02$95.2684,400——
2019-12-17$20.95$94.94315,700——
2019-12-16$20.70$93.81116,200——
2019-12-13$20.55$93.1399,600——
2019-12-12$20.59$93.3172,300——
2019-12-11$20.59$93.3139,700——
2019-12-10$20.63$93.4968,600——
2019-12-09$20.68$93.7263,700——
2019-12-06$20.56$93.1893,100——
2019-12-05$20.61$93.4067,300——
2019-12-04$20.44$92.6383,100——
2019-12-03$20.39$92.4161,500——
2019-12-02$20.45$92.68104,600——
2019-11-29$20.64$93.5428,200——
2019-11-27$20.88$94.6360,200——
2019-11-26$20.80$94.2781,500——
2019-11-25$20.62$93.4585,800——
2019-11-22$20.12$91.1868,100——
2019-11-21$20.03$90.78134,100——
2019-11-20$20.12$91.18158,100——
2019-11-19$20.46$92.7283,400——
2019-11-18$20.39$92.4167,300——
2019-11-15$20.37$92.3262,100——
2019-11-14$20.48$92.8174,900——
2019-11-13$20.29$91.95140,600——
2019-11-12$20.26$91.82101,600——
2019-11-11$20.09$91.05153,500——
2019-11-08$20.14$91.27121,200——
2019-11-07$20.10$91.0992,900——
2019-11-06$20.04$90.82107,700——
2019-11-05$20.11$91.14116,200——
2019-11-04$19.88$90.1085,700——
2019-11-01$19.61$88.87114,600——
2019-10-31$19.59$88.78104,700——
2019-10-30$19.59$88.7873,500——
2019-10-29$19.80$89.7381,300——
2019-10-28$19.69$89.2390,200——
2019-10-25$19.61$88.8765,400——
2019-10-24$19.70$89.2856,400——
2019-10-23$19.93$90.3263,400——
2019-10-22$19.95$90.4157,000——
2019-10-21$19.74$89.4698,600——
2019-10-18$19.57$88.6974,500——
2019-10-17$19.68$89.19109,900——
2019-10-16$19.58$88.74120,500——
2019-10-15$19.60$88.83105,900——
2019-10-14$19.56$88.6578,200——
2019-10-11$19.85$89.9685,700——
2019-10-10$19.55$88.6082,500——
2019-10-09$19.88$89.0897,500——
2019-10-08$19.67$88.14193,700——
2019-10-07$19.64$88.00221,800——
2019-10-04$19.69$88.22159,500——
2019-10-03$19.79$88.67135,500——
2019-10-02$20.03$89.75172,200——
2019-10-01$20.04$89.79128,600——
2019-09-30$20.21$90.55201,800——
2019-09-27$20.13$90.20122,500——
2019-09-26$19.83$88.85134,400——
2019-09-25$19.77$88.58135,000——
2019-09-24$19.28$86.39221,100——
2019-09-23$19.41$86.97534,400——
2019-09-20$20.74$92.93172,500——
2019-09-19$20.76$93.0293,000——
2019-09-18$20.90$93.6585,000——
2019-09-17$21.19$94.95121,000——
2019-09-16$21.24$95.17119,600——
2019-09-13$21.12$94.63167,600——
2019-09-12$21.09$94.50145,900——
2019-09-11$21.33$95.57152,200——
2019-09-10$20.95$93.87134,400——
2019-09-09$20.79$93.1583,700——
2019-09-06$20.38$91.3284,400——
2019-09-05$20.45$91.63145,900——
2019-09-04$20.22$90.6080,900——
2019-09-03$20.03$89.75119,400——
2019-08-30$20.11$90.1178,200——
2019-08-29$20.22$90.6052,400——
2019-08-28$20.08$89.9776,600——
2019-08-27$19.71$88.31102,400——
2019-08-26$20.00$89.6167,100——
2019-08-23$19.74$88.4591,600——
2019-08-22$20.11$90.1164,700——
2019-08-21$20.09$90.0278,700——
2019-08-20$20.11$90.1166,000——
2019-08-19$20.18$90.4282,500——
2019-08-16$20.11$90.1187,100——
2019-08-15$19.67$88.1485,400——
2019-08-14$19.63$87.96120,500——
2019-08-13$19.95$89.39118,600——
2019-08-12$20.45$91.63107,700——
2019-08-09$20.18$90.4250,000——
2019-08-08$20.41$91.45101,000——
2019-08-07$19.98$89.5293,500——
2019-08-06$19.89$89.12107,300——
2019-08-05$19.80$88.7295,700——
2019-08-02$20.18$90.4259,300——
2019-08-01$20.42$91.50120,200——
2019-07-31$20.33$91.09129,200——
2019-07-30$20.23$90.6474,700——
2019-07-29$20.42$91.50111,600——
2019-07-26$20.02$89.70110,500——
2019-07-25$19.81$88.76143,000——
2019-07-24$19.94$89.34126,200——
2019-07-23$19.97$89.4873,400——
2019-07-22$19.95$89.39100,500——
2019-07-19$19.85$88.9489,000——
2019-07-18$20.12$90.15124,700——
2019-07-17$20.36$91.23104,000——
2019-07-16$20.64$92.48196,100——
2019-07-15$20.40$91.41124,900——
2019-07-12$20.07$89.93103,500——
2019-07-11$19.74$88.45134,300——
2019-07-10$20.36$90.22106,300——
2019-07-09$20.53$90.97105,500——
2019-07-08$20.47$90.71120,400——
2019-07-05$20.59$91.2472,000——
2019-07-03$20.33$90.0955,800——
2019-07-02$20.22$89.6087,200——
2019-07-01$20.47$90.71245,100——
2019-06-28$20.52$90.93231,200——
2019-06-27$20.36$90.22114,700——
2019-06-26$20.55$91.06199,100——
2019-06-25$20.41$90.44203,000——
2019-06-24$20.85$92.39262,500——
2019-06-21$19.14$84.81198,900——
2019-06-20$19.29$85.48126,900——
2019-06-19$19.22$85.1795,200——
2019-06-18$18.99$84.15142,400——
2019-06-17$18.93$83.8880,100——
2019-06-14$18.71$82.9153,300——
2019-06-13$18.92$83.84128,400——
2019-06-12$18.83$83.4459,100——
2019-06-11$18.71$82.91129,700——
2019-06-10$18.58$82.33143,000——
2019-06-07$18.76$83.1386,200——
2019-06-06$18.91$83.79126,100——
2019-06-05$18.97$84.0690,700——
2019-06-04$19.16$84.9081,600——
2019-06-03$18.83$83.4493,100——
2019-05-31$18.52$82.07163,400——
2019-05-30$18.59$82.38114,100——
2019-05-29$18.59$82.38127,700——
2019-05-28$18.76$83.13119,900——
2019-05-24$18.87$83.6255,400——
2019-05-23$18.79$83.2667,600——
2019-05-22$19.07$84.5033,500——
2019-05-21$19.20$85.0866,700——
2019-05-20$18.93$83.8883,300——
2019-05-17$19.24$85.2679,300——
2019-05-16$19.60$86.8593,100——
2019-05-15$19.61$86.9084,200——
2019-05-14$19.70$87.2987,300——
2019-05-13$19.63$86.98107,000——
2019-05-10$19.64$87.0370,300——
2019-05-09$19.78$87.6571,900——
2019-05-08$19.63$86.98175,800——
2019-05-07$19.68$87.21101,700——
2019-05-06$19.92$88.27113,700——
2019-05-03$20.32$90.0487,000——
2019-05-02$19.83$87.8786,400——
2019-05-01$20.04$88.80102,500——
2019-04-30$20.18$89.42137,500——
2019-04-29$20.29$89.9190,000——
2019-04-26$20.50$90.8462,000——
2019-04-25$19.93$88.3198,000——
2019-04-24$20.41$90.44121,000——
2019-04-23$20.00$88.62102,000——
2019-04-22$19.96$88.45146,100——
2019-04-18$20.50$90.8488,000——
2019-04-17$20.89$92.5773,500——
2019-04-16$20.88$92.5243,500——
2019-04-15$20.88$92.5248,400——
2019-04-12$20.77$92.0470,800——
2019-04-11$21.32$93.4857,900——
2019-04-10$21.10$92.5157,700——
2019-04-09$20.94$91.8176,700——
2019-04-08$21.24$93.1284,900——
2019-04-05$21.01$92.1235,300——
2019-04-04$20.90$91.6347,200——
2019-04-03$20.87$91.5056,900——
2019-04-02$20.73$90.8971,100——
2019-04-01$20.83$91.33168,800——
2019-03-29$20.76$91.02164,500——
2019-03-28$20.73$90.8996,800——
2019-03-27$20.79$91.1564,400——
2019-03-26$20.55$90.1060,600——
2019-03-25$20.50$89.8886,100——
2019-03-22$20.30$89.00125,800——
2019-03-21$20.98$91.9893,700——
2019-03-20$20.84$91.37120,400——
2019-03-19$21.22$93.0480,900——
2019-03-18$21.57$94.57110,500——
2019-03-15$21.79$95.54618,300——
2019-03-14$21.55$94.4894,800——
2019-03-13$21.50$94.2683,700——
2019-03-12$21.45$94.05130,900——
2019-03-11$21.64$94.88159,900——
2019-03-08$21.12$92.60113,700——
2019-03-07$21.09$92.47160,100——
2019-03-06$21.14$92.69279,400——
2019-03-05$21.17$92.8282,600——
2019-03-04$21.31$93.43108,000——
2019-03-01$21.48$94.1878,100——
2019-02-28$21.20$92.9577,600——
2019-02-27$21.26$93.2195,900——
2019-02-26$21.07$92.38111,100——
2019-02-25$21.05$92.29151,800——
2019-02-22$21.02$92.1693,000——
2019-02-21$21.20$92.95185,500——
2019-02-20$21.02$92.16105,900——
2019-02-19$21.23$93.08139,300——
2019-02-15$21.14$92.69112,100——
2019-02-14$21.08$92.42110,000——
2019-02-13$21.14$92.69101,700——
2019-02-12$20.61$90.36105,400——
2019-02-11$20.64$90.4969,200——
2019-02-08$20.42$89.5392,500——
2019-02-07$20.50$89.8872,400——
2019-02-06$20.41$89.49124,700——
2019-02-05$20.11$88.1790,600——
2019-02-04$20.00$87.6959,900——
2019-02-01$19.77$86.68178,700——
2019-01-31$19.84$86.9989,300——
2019-01-30$20.03$87.82114,600——
2019-01-29$19.93$87.3890,400——
2019-01-28$20.06$87.95123,200——
2019-01-25$20.06$87.95118,000——
2019-01-24$19.85$87.03100,300——
2019-01-23$19.70$86.37140,700——
2019-01-22$19.48$85.41129,600——
2019-01-18$19.68$86.29138,000——
2019-01-17$19.53$85.63111,600——
2019-01-16$19.42$85.15162,500——
2019-01-15$19.59$85.8996,100——
2019-01-14$19.94$87.4296,200——
2019-01-11$20.09$88.08111,700——
2019-01-10$20.27$88.87141,700——
2019-01-09$20.57$89.20266,100——
2019-01-08$20.19$87.55251,600——
2019-01-07$20.04$86.90251,300——
2019-01-04$19.79$85.82114,600——
2019-01-03$19.55$84.78159,600——
2019-01-02$19.86$86.12258,200——