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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.53$97.46101,200——
2021-12-30$19.63$97.9665,400——
2021-12-29$19.71$98.3647,300——
2021-12-28$19.72$98.41159,000——
2021-12-27$19.79$98.7663,800——
2021-12-23$19.32$96.41155,200——
2021-12-22$19.24$96.01140,900——
2021-12-21$19.09$95.26102,800——
2021-12-20$19.19$95.7694,400——
2021-12-17$19.10$95.31214,900——
2021-12-16$19.42$96.9189,300——
2021-12-15$19.34$96.5187,600——
2021-12-14$19.20$95.81161,500——
2021-12-13$19.26$96.1164,300——
2021-12-10$19.21$95.8642,500——
2021-12-09$19.16$95.6169,800——
2021-12-08$19.40$96.8166,500——
2021-12-07$19.37$96.6695,400——
2021-12-06$19.43$96.9659,700——
2021-12-03$19.41$96.8657,600——
2021-12-02$19.41$96.8677,700——
2021-12-01$18.91$94.3680,400——
2021-11-30$19.02$94.91154,900——
2021-11-29$19.24$96.0165,100——
2021-11-26$19.26$96.1169,400——
2021-11-24$19.72$98.4173,700——
2021-11-23$19.94$99.5057,400——
2021-11-22$19.82$98.91111,100——
2021-11-19$19.38$96.7161,000——
2021-11-18$19.58$97.7172,500——
2021-11-17$19.75$98.5655,900——
2021-11-16$19.85$99.0657,700——
2021-11-15$19.98$99.7046,800——
2021-11-12$19.91$99.3544,200——
2021-11-11$19.91$99.3594,500——
2021-11-10$19.88$99.2052,600——
2021-11-09$19.80$98.8140,700——
2021-11-08$19.94$99.5063,400——
2021-11-05$19.80$98.8191,300——
2021-11-04$19.37$96.6663,100——
2021-11-03$19.52$97.4186,200——
2021-11-02$19.12$95.4186,500——
2021-11-01$19.27$96.16106,700——
2021-10-29$18.94$94.51107,800——
2021-10-28$18.85$94.0667,000——
2021-10-27$18.65$93.07107,400——
2021-10-26$18.94$94.5190,000——
2021-10-25$19.00$94.8167,100——
2021-10-22$19.00$94.8146,000——
2021-10-21$19.04$95.0142,200——
2021-10-20$18.93$94.4648,200——
2021-10-19$18.91$94.3650,600——
2021-10-18$18.87$94.1650,900——
2021-10-15$18.85$94.0671,200——
2021-10-14$19.00$94.8136,000——
2021-10-13$18.90$94.3160,100——
2021-10-12$18.93$94.4649,600——
2021-10-11$18.74$93.5274,600——
2021-10-08$18.90$94.3155,500——
2021-10-07$19.13$95.4677,700——
2021-10-06$19.28$94.96125,400——
2021-10-05$19.36$95.3695,000——
2021-10-04$19.37$95.4187,600——
2021-10-01$19.30$95.06103,800——
2021-09-30$18.85$92.8581,800——
2021-09-29$19.24$94.7763,000——
2021-09-28$19.03$93.7363,100——
2021-09-27$19.18$94.4777,000——
2021-09-24$18.84$92.8089,400——
2021-09-23$18.66$91.91118,700——
2021-09-22$18.28$90.04156,300——
2021-09-21$18.20$89.64114,100——
2021-09-20$18.14$89.35193,100——
2021-09-17$18.02$88.76713,900——
2021-09-16$18.30$90.1486,300——
2021-09-15$18.38$90.53117,800——
2021-09-14$18.35$90.3881,200——
2021-09-13$18.71$92.16170,700——
2021-09-10$18.73$92.2569,000——
2021-09-09$18.87$92.94106,600——
2021-09-08$19.05$93.8384,300——
2021-09-07$19.07$93.9379,700——
2021-09-03$19.32$95.1665,200——
2021-09-02$19.39$95.5057,100——
2021-09-01$19.52$96.1546,200——
2021-08-31$19.41$95.6083,200——
2021-08-30$19.46$95.8542,100——
2021-08-27$19.75$97.2863,400——
2021-08-26$19.30$95.0674,000——
2021-08-25$19.46$95.8563,000——
2021-08-24$19.72$97.1347,000——
2021-08-23$19.94$98.2160,200——
2021-08-20$20.12$99.10104,400——
2021-08-19$19.79$97.4854,400——
2021-08-18$19.94$98.2149,700——
2021-08-17$20.18$99.4049,200——
2021-08-16$20.32$100.0951,600——
2021-08-13$20.30$99.9934,800——
2021-08-12$20.37$100.3342,600——
2021-08-11$20.40$100.4857,400——
2021-08-10$20.18$99.4081,600——
2021-08-09$20.05$98.7692,000——
2021-08-06$19.75$97.2866,600——
2021-08-05$19.68$96.9360,300——
2021-08-04$19.49$96.0077,000——
2021-08-03$19.65$96.7946,900——
2021-08-02$19.64$96.7487,100——
2021-07-30$19.77$97.38101,200——
2021-07-29$19.98$98.4160,200——
2021-07-28$19.88$97.9260,100——
2021-07-27$19.59$96.4997,200——
2021-07-26$19.79$97.4847,400——
2021-07-23$19.61$96.5960,300——
2021-07-22$19.53$96.1966,400——
2021-07-21$19.87$97.8773,400——
2021-07-20$19.95$98.26141,500——
2021-07-19$19.67$96.88123,900——
2021-07-16$20.02$98.61107,000——
2021-07-15$20.17$99.3578,500——
2021-07-14$20.17$99.3562,500——
2021-07-13$20.20$99.49102,000——
2021-07-12$20.76$102.25136,400——
2021-07-09$20.51$101.0268,900——
2021-07-08$20.36$100.2882,900——
2021-07-07$20.92$101.81104,600——
2021-07-06$21.15$102.9373,300——
2021-07-02$21.48$104.5354,300——
2021-07-01$21.49$104.5890,200——
2021-06-30$21.52$104.7395,700——
2021-06-29$21.37$104.0058,900——
2021-06-28$21.19$103.12141,400——
2021-06-25$21.60$105.12281,400——
2021-06-24$21.62$105.2285,700——
2021-06-23$21.34$103.85125,800——
2021-06-22$21.19$103.1272,600——
2021-06-21$21.27$103.5190,400——
2021-06-18$20.60$100.25255,200——
2021-06-17$21.40$104.15102,300——
2021-06-16$21.66$105.4186,200——
2021-06-15$21.71$105.6570,900——
2021-06-14$21.73$105.7579,300——
2021-06-11$21.80$106.0970,300——
2021-06-10$21.53$104.7856,100——
2021-06-09$21.52$104.7369,900——
2021-06-08$21.52$104.7363,100——
2021-06-07$21.32$103.7651,900——
2021-06-04$21.11$102.7357,000——
2021-06-03$21.09$102.6454,300——
2021-06-02$21.05$102.4470,400——
2021-06-01$21.16$102.9896,300——
2021-05-28$20.96$102.0063,000——
2021-05-27$21.00$102.2091,200——
2021-05-26$20.87$101.5764,600——
2021-05-25$20.72$100.8475,200——
2021-05-24$21.23$103.32117,900——
2021-05-21$21.25$103.42104,500——
2021-05-20$21.01$102.25120,300——
2021-05-19$21.21$103.2296,600——
2021-05-18$21.34$103.8599,300——
2021-05-17$21.66$105.4148,100——
2021-05-14$21.53$104.7852,000——
2021-05-13$21.40$104.1570,900——
2021-05-12$20.66$100.5453,000——
2021-05-11$20.83$101.3766,300——
2021-05-10$21.21$103.2264,100——
2021-05-07$21.36$103.9543,400——
2021-05-06$21.29$103.61136,800——
2021-05-05$21.18$103.0751,400——
2021-05-04$21.20$103.17111,200——
2021-05-03$21.12$102.78100,600——
2021-04-30$20.73$100.8871,400——
2021-04-29$20.85$101.4756,700——
2021-04-28$20.60$100.2572,300——
2021-04-27$20.71$100.7966,300——
2021-04-26$20.60$100.2584,200——
2021-04-23$20.97$102.0596,400——
2021-04-22$20.41$99.3393,700——
2021-04-21$20.40$99.2881,300——
2021-04-20$20.21$98.35134,500——
2021-04-19$20.38$99.18113,800——
2021-04-16$20.64$100.45114,100——
2021-04-15$20.64$100.4569,500——
2021-04-14$20.83$101.3761,700——
2021-04-13$20.67$100.59143,800——
2021-04-12$20.85$101.4773,500——
2021-04-09$20.74$100.9376,000——
2021-04-08$21.40$103.0583,300——
2021-04-07$21.32$102.6763,600——
2021-04-06$21.77$104.83101,900——
2021-04-05$21.69$104.45104,900——
2021-04-01$21.43$103.1981,500——
2021-03-31$21.35$102.81165,800——
2021-03-30$21.26$102.38123,900——
2021-03-29$20.79$100.11122,200——
2021-03-26$21.19$102.04108,800——
2021-03-25$20.41$98.28219,400——
2021-03-24$20.41$98.28121,700——
2021-03-23$20.24$97.46154,400——
2021-03-22$20.88$100.55107,500——
2021-03-19$21.30$102.57592,900——
2021-03-18$21.76$104.78142,400——
2021-03-17$21.60$104.01131,400——
2021-03-16$21.16$101.89105,000——
2021-03-15$21.37$102.91162,900——
2021-03-12$21.50$103.53139,300——
2021-03-11$21.21$102.14131,100——
2021-03-10$21.31$102.62175,400——
2021-03-09$21.24$102.28137,900——
2021-03-08$21.85$105.22150,400——
2021-03-05$21.30$102.57152,400——
2021-03-04$20.43$98.38161,800——
2021-03-03$20.71$99.73178,000——
2021-03-02$20.33$97.9099,700——
2021-03-01$20.39$98.19103,600——
2021-02-26$19.82$95.44216,600——
2021-02-25$20.15$97.03152,300——
2021-02-24$20.05$96.55194,500——
2021-02-23$19.77$95.20185,000——
2021-02-22$20.15$97.03129,300——
2021-02-19$19.66$94.6776,700——
2021-02-18$19.45$93.6696,500——
2021-02-17$19.31$92.9993,100——
2021-02-16$19.43$93.5682,000——
2021-02-12$19.61$94.4367,800——
2021-02-11$19.68$94.7780,000——
2021-02-10$19.78$95.2595,000——
2021-02-09$19.88$95.7383,000——
2021-02-08$19.74$95.06108,700——
2021-02-05$19.12$92.0767,400——
2021-02-04$19.18$92.3681,700——
2021-02-03$18.71$90.1087,900——
2021-02-02$18.77$90.3981,700——
2021-02-01$18.53$89.23196,900——
2021-01-29$18.20$87.64147,200——
2021-01-28$18.41$88.65144,900——
2021-01-27$18.82$90.63124,200——
2021-01-26$19.08$91.88168,000——
2021-01-25$18.96$91.30149,900——
2021-01-22$18.70$90.0597,400——
2021-01-21$18.59$89.52166,000——
2021-01-20$18.81$90.58177,500——
2021-01-19$18.70$90.05151,200——
2021-01-15$18.63$89.7199,100——
2021-01-14$18.59$89.5280,500——
2021-01-13$18.41$88.65159,200——
2021-01-12$18.46$88.89109,000——
2021-01-11$17.98$86.58136,100——
2021-01-08$18.12$87.26112,300——
2021-01-07$18.63$89.71159,700——
2021-01-06$19.33$93.08247,000——
2021-01-05$18.49$87.95291,100——
2021-01-04$18.07$85.96193,600——