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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.85$84.91111,300——
2020-12-30$17.52$83.34143,800——
2020-12-29$17.20$81.82119,100——
2020-12-28$17.16$81.63117,200——
2020-12-24$16.82$80.0160,500——
2020-12-23$16.72$79.53262,600——
2020-12-22$16.35$77.77198,600——
2020-12-21$16.51$78.54257,300——
2020-12-18$17.51$83.29610,800——
2020-12-17$17.75$84.43147,700——
2020-12-16$17.70$84.20131,500——
2020-12-15$17.75$84.43143,900——
2020-12-14$17.34$82.48136,400——
2020-12-11$17.51$83.29110,600——
2020-12-10$17.22$81.91107,300——
2020-12-09$17.19$81.77138,800——
2020-12-08$17.21$81.87118,100——
2020-12-07$17.02$80.96114,900——
2020-12-04$17.08$81.2580,700——
2020-12-03$16.44$78.20115,300——
2020-12-02$16.40$78.01116,800——
2020-12-01$16.60$78.96137,000——
2020-11-30$16.37$77.87187,100——
2020-11-27$16.83$80.0668,000——
2020-11-25$17.16$81.6388,200——
2020-11-24$17.34$82.48118,700——
2020-11-23$16.79$79.8784,500——
2020-11-20$16.66$79.25107,700——
2020-11-19$16.60$78.9666,100——
2020-11-18$16.73$79.5879,300——
2020-11-17$16.77$79.77143,800——
2020-11-16$16.88$80.3082,500——
2020-11-13$16.54$78.6886,100——
2020-11-12$16.40$78.01161,700——
2020-11-11$16.75$79.68109,900——
2020-11-10$17.09$81.29110,700——
2020-11-09$16.73$79.58165,700——
2020-11-06$15.73$74.83220,300——
2020-11-05$15.73$74.83151,700——
2020-11-04$15.44$73.45148,400——
2020-11-03$15.87$75.49200,200——
2020-11-02$15.52$73.83210,000——
2020-10-30$15.24$72.49149,200——
2020-10-29$15.59$74.16132,700——
2020-10-28$15.56$74.02181,200——
2020-10-27$15.93$75.78101,400——
2020-10-26$16.26$77.35109,800——
2020-10-23$16.52$78.58110,800——
2020-10-22$16.47$78.35123,700——
2020-10-21$16.63$79.1155,600——
2020-10-20$16.66$79.25102,400——
2020-10-19$16.46$78.30104,100——
2020-10-16$16.83$80.0676,100——
2020-10-15$16.93$80.5396,500——
2020-10-14$17.23$81.9668,200——
2020-10-13$17.24$82.0196,500——
2020-10-12$17.42$82.86153,900——
2020-10-09$17.54$83.4493,200——
2020-10-08$17.78$84.5893,000——
2020-10-07$17.97$84.41105,500——
2020-10-06$17.84$83.80112,000——
2020-10-05$17.80$83.6184,100——
2020-10-02$17.83$83.7571,800——
2020-10-01$17.63$82.81105,200——
2020-09-30$17.44$81.92136,200——
2020-09-29$17.47$82.0672,700——
2020-09-28$17.61$82.72157,600——
2020-09-25$17.16$80.61129,500——
2020-09-24$16.98$79.76145,700——
2020-09-23$16.72$78.54267,400——
2020-09-22$17.33$81.40109,000——
2020-09-21$17.35$81.50169,800——
2020-09-18$17.92$84.18303,500——
2020-09-17$17.78$83.5291,200——
2020-09-16$17.62$82.77101,200——
2020-09-15$17.64$82.8672,100——
2020-09-14$17.71$83.1970,200——
2020-09-11$17.63$82.8193,100——
2020-09-10$17.61$82.7269,800——
2020-09-09$17.69$83.1085,500——
2020-09-08$17.78$83.5299,800——
2020-09-04$17.96$84.3678,200——
2020-09-03$17.98$84.4677,000——
2020-09-02$18.34$86.1576,200——
2020-09-01$18.26$85.7769,300——
2020-08-31$18.33$86.1099,500——
2020-08-28$18.54$87.0973,200——
2020-08-27$18.43$86.5775,300——
2020-08-26$18.22$85.5877,800——
2020-08-25$18.23$85.6386,900——
2020-08-24$18.54$87.0972,300——
2020-08-21$18.00$84.55159,000——
2020-08-20$18.11$85.0793,000——
2020-08-19$18.14$85.2158,000——
2020-08-18$18.08$84.9380,900——
2020-08-17$18.26$85.7767,600——
2020-08-14$18.23$85.6382,700——
2020-08-13$18.20$85.49102,800——
2020-08-12$18.40$86.43138,900——
2020-08-11$18.27$85.82172,400——
2020-08-10$18.33$86.10118,400——
2020-08-07$17.99$84.5092,900——
2020-08-06$17.40$81.73147,200——
2020-08-05$17.41$81.78110,300——
2020-08-04$17.31$81.3194,000——
2020-08-03$17.40$81.73102,100——
2020-07-31$17.30$81.26125,100——
2020-07-30$17.53$82.34105,000——
2020-07-29$17.62$82.77102,600——
2020-07-28$17.26$81.0896,800——
2020-07-27$17.26$81.0891,700——
2020-07-24$17.12$80.42108,400——
2020-07-23$17.46$82.0189,600——
2020-07-22$17.41$81.78234,900——
2020-07-21$16.84$79.10245,800——
2020-07-20$16.38$76.94121,200——
2020-07-17$16.92$79.48138,200——
2020-07-16$16.84$79.10145,800——
2020-07-15$16.92$79.48162,500——
2020-07-14$16.51$77.55143,600——
2020-07-13$16.35$76.80175,100——
2020-07-10$16.56$77.79124,300——
2020-07-09$16.28$76.47208,800——
2020-07-08$16.50$76.45207,400——
2020-07-07$16.61$76.96173,800——
2020-07-06$16.84$78.02224,200——
2020-07-02$16.87$78.16145,500——
2020-07-01$17.32$80.25243,200——
2020-06-30$18.14$84.05330,300——
2020-06-29$17.70$82.01255,600——
2020-06-26$16.83$77.98266,200——
2020-06-25$16.88$78.21234,200——
2020-06-24$16.89$78.26146,800——
2020-06-23$17.01$78.81150,900——
2020-06-22$17.47$80.94125,700——
2020-06-19$16.51$76.49349,200——
2020-06-18$17.18$79.60109,800——
2020-06-17$17.23$79.8394,100——
2020-06-16$17.60$81.54135,500——
2020-06-15$17.31$80.20121,400——
2020-06-12$17.34$80.34183,000——
2020-06-11$17.27$80.02159,600——
2020-06-10$18.38$85.16101,300——
2020-06-09$19.12$88.59151,200——
2020-06-08$19.35$89.65119,100——
2020-06-05$19.20$88.96140,200——
2020-06-04$18.44$85.4494,400——
2020-06-03$18.51$85.76138,900——
2020-06-02$17.74$82.19131,100——
2020-06-01$17.66$81.82173,500——
2020-05-29$17.80$82.47171,800——
2020-05-28$18.48$85.62176,900——
2020-05-27$18.68$86.55155,400——
2020-05-26$18.35$85.02118,600——
2020-05-22$17.78$82.38123,000——
2020-05-21$17.23$79.83136,700——
2020-05-20$16.76$77.65223,100——
2020-05-19$16.13$74.73197,700——
2020-05-18$16.73$77.51171,200——
2020-05-15$16.51$76.49243,500——
2020-05-14$16.11$74.64195,800——
2020-05-13$16.08$74.50154,700——
2020-05-12$16.33$75.66201,800——
2020-05-11$17.23$79.83147,600——
2020-05-08$17.66$81.82159,800——
2020-05-07$17.47$80.94132,600——
2020-05-06$17.48$80.99154,900——
2020-05-05$17.38$80.53141,000——
2020-05-04$17.95$83.17118,200——
2020-05-01$18.10$83.86231,900——
2020-04-30$18.61$86.22191,900——
2020-04-29$19.51$90.39143,800——
2020-04-28$18.64$86.36101,200——
2020-04-27$17.82$82.56110,200——
2020-04-24$17.27$80.0287,700——
2020-04-23$17.02$78.86139,500——
2020-04-22$16.70$77.3895,200——
2020-04-21$16.47$76.31152,900——
2020-04-20$16.62$77.00170,200——
2020-04-17$17.23$79.83136,800——
2020-04-16$16.79$77.79136,900——
2020-04-15$17.34$80.34145,900——
2020-04-14$18.26$84.60168,900——
2020-04-13$18.98$87.94138,500——
2020-04-09$19.16$88.77143,600——
2020-04-08$19.19$87.87134,800——
2020-04-07$18.42$84.34118,600——
2020-04-06$17.86$81.78159,700——
2020-04-03$17.19$78.71130,000——
2020-04-02$17.72$81.14135,300——
2020-04-01$17.71$81.09158,100——
2020-03-31$18.78$85.99271,700——
2020-03-30$17.85$81.73158,900——
2020-03-27$16.90$77.38150,100——
2020-03-26$17.34$79.40123,200——
2020-03-25$16.71$76.51219,000——
2020-03-24$16.86$77.20151,600——
2020-03-23$15.69$71.84213,400——
2020-03-20$15.79$72.30241,200——
2020-03-19$15.82$72.44236,000——
2020-03-18$14.23$65.16246,600——
2020-03-17$16.31$74.68234,000——
2020-03-16$15.01$68.73185,500——
2020-03-13$16.94$77.57245,800——
2020-03-12$16.30$74.64214,300——
2020-03-11$18.40$84.25221,000——
2020-03-10$18.50$84.71281,000——
2020-03-09$18.55$84.94200,000——
2020-03-06$20.10$92.04136,100——
2020-03-05$20.05$91.81156,600——
2020-03-04$21.06$96.43175,900——
2020-03-03$20.55$94.10219,200——
2020-03-02$20.64$94.51254,500——
2020-02-28$20.10$92.04459,600——
2020-02-27$20.78$95.15576,700——
2020-02-26$21.34$97.71342,500——
2020-02-25$21.21$97.12322,100——
2020-02-24$21.22$97.16157,400——
2020-02-21$21.38$97.90214,300——
2020-02-20$21.07$96.4867,600——
2020-02-19$21.20$97.0770,900——
2020-02-18$21.17$96.9456,400——
2020-02-14$21.35$97.7673,200——
2020-02-13$21.37$97.8555,100——
2020-02-12$21.37$97.8566,800——
2020-02-11$21.34$97.71118,800——
2020-02-10$21.35$97.7679,000——
2020-02-07$21.38$97.9080,600——
2020-02-06$21.49$98.40178,200——
2020-02-05$21.42$98.08195,400——
2020-02-04$20.90$95.7095,900——
2020-02-03$20.69$94.74114,000——
2020-01-31$20.86$95.52145,900——
2020-01-30$21.27$97.39176,900——
2020-01-29$21.26$97.35256,200——
2020-01-28$21.30$97.53168,800——
2020-01-27$21.35$97.76141,500——
2020-01-24$21.63$99.04147,200——
2020-01-23$21.60$98.90117,500——
2020-01-22$21.67$99.22167,000——
2020-01-21$21.77$99.6892,800——
2020-01-17$21.97$100.60120,800——
2020-01-16$22.00$100.74144,400——
2020-01-15$21.81$99.87101,000——
2020-01-14$21.75$99.5988,100——
2020-01-13$21.63$99.04189,600——
2020-01-10$21.41$98.03103,800——
2020-01-09$21.26$97.3597,100——
2020-01-08$21.95$99.48119,400——
2020-01-07$22.05$99.93106,800——
2020-01-06$21.80$98.8060,400——
2020-01-03$21.74$98.53172,300——
2020-01-02$21.68$98.25198,900——