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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.91$120.5871,400——
2023-12-28$21.99$121.0258,600——
2023-12-27$22.09$121.5742,700——
2023-12-26$22.19$122.1278,300——
2023-12-22$22.21$122.2358,700——
2023-12-21$22.02$121.18119,400——
2023-12-20$21.69$119.37224,900——
2023-12-19$21.76$119.75149,800——
2023-12-18$21.39$117.71181,400——
2023-12-15$22.74$125.14284,900——
2023-12-14$22.71$124.9872,600——
2023-12-13$22.68$124.81125,800——
2023-12-12$22.12$121.7370,200——
2023-12-11$22.34$122.9469,400——
2023-12-08$22.23$122.3456,100——
2023-12-07$22.15$121.9072,700——
2023-12-06$21.82$120.0862,700——
2023-12-05$21.88$120.4167,200——
2023-12-04$22.11$121.6878,000——
2023-12-01$21.58$118.7671,600——
2023-11-30$21.23$116.8372,600——
2023-11-29$21.12$116.2343,600——
2023-11-28$21.24$116.8945,500——
2023-11-27$21.44$117.9949,100——
2023-11-24$21.46$118.1021,500——
2023-11-22$21.37$117.6035,700——
2023-11-21$21.32$117.3346,300——
2023-11-20$21.71$119.4829,800——
2023-11-17$21.70$119.4273,200——
2023-11-16$21.50$118.3254,400——
2023-11-15$21.49$118.2760,500——
2023-11-14$21.63$119.0484,600——
2023-11-13$20.92$115.1369,400——
2023-11-10$21.20$116.6779,000——
2023-11-09$21.09$116.0672,200——
2023-11-08$21.12$116.2347,100——
2023-11-07$21.23$116.8345,100——
2023-11-06$21.52$118.4356,100——
2023-11-03$21.86$120.3076,500——
2023-11-02$21.59$118.8265,700——
2023-11-01$21.25$116.9460,500——
2023-10-31$21.36$117.5560,700——
2023-10-30$20.98$115.4667,400——
2023-10-27$20.96$115.3571,000——
2023-10-26$20.92$115.1352,600——
2023-10-25$20.95$115.2973,000——
2023-10-24$20.77$114.3047,700——
2023-10-23$20.77$114.3047,800——
2023-10-20$21.11$116.1777,300——
2023-10-19$21.08$116.0149,100——
2023-10-18$21.08$116.0159,300——
2023-10-17$21.40$117.7788,400——
2023-10-16$21.37$117.6067,100——
2023-10-13$21.42$117.8863,200——
2023-10-12$21.76$119.7565,600——
2023-10-11$21.89$120.4762,800——
2023-10-10$21.49$118.27145,000——
2023-10-09$21.54$118.5464,600——
2023-10-06$21.44$117.9998,200——
2023-10-05$21.17$116.5089,600——
2023-10-04$21.38$116.2867,300——
2023-10-03$21.19$115.2554,600——
2023-10-02$21.16$115.0958,900——
2023-09-29$21.22$115.41144,900——
2023-09-28$21.46$116.7246,500——
2023-09-27$21.59$117.4362,200——
2023-09-26$21.43$116.5675,500——
2023-09-25$21.78$118.4693,400——
2023-09-22$21.25$115.5862,700——
2023-09-21$21.05$114.4964,100——
2023-09-20$21.11$114.8275,300——
2023-09-19$21.17$115.1478,400——
2023-09-18$21.51$116.9981,200——
2023-09-15$21.00$114.22279,100——
2023-09-14$21.14$114.9848,800——
2023-09-13$20.97$114.0562,800——
2023-09-12$21.37$116.2365,500——
2023-09-11$21.79$118.5172,400——
2023-09-08$21.45$116.6642,500——
2023-09-07$21.46$116.7285,700——
2023-09-06$21.42$116.5042,000——
2023-09-05$21.37$116.2362,500——
2023-09-01$21.52$117.0551,300——
2023-08-31$21.30$115.8576,500——
2023-08-30$21.46$116.7258,000——
2023-08-29$21.41$116.4567,900——
2023-08-28$21.38$116.2858,800——
2023-08-25$21.48$116.8345,400——
2023-08-24$21.40$116.3952,400——
2023-08-23$21.39$116.3445,200——
2023-08-22$21.35$116.1246,400——
2023-08-21$21.39$116.3443,700——
2023-08-18$21.48$116.83127,700——
2023-08-17$21.53$117.1054,800——
2023-08-16$21.56$117.2676,000——
2023-08-15$21.73$118.1936,700——
2023-08-14$22.02$119.7659,400——
2023-08-11$22.25$121.0268,600——
2023-08-10$22.36$121.6178,100——
2023-08-09$22.26$121.0774,700——
2023-08-08$22.16$120.5345,000——
2023-08-07$22.05$119.9373,400——
2023-08-04$21.69$117.9769,400——
2023-08-03$21.91$119.1769,400——
2023-08-02$21.84$118.7961,800——
2023-08-01$21.60$117.4883,800——
2023-07-31$21.54$117.15107,400——
2023-07-28$21.32$115.9684,400——
2023-07-27$21.17$115.14177,100——
2023-07-26$21.20$115.3076,500——
2023-07-25$21.14$114.98131,000——
2023-07-24$20.84$113.3581,000——
2023-07-21$20.31$110.46119,400——
2023-07-20$20.58$111.9347,600——
2023-07-19$20.63$112.2060,500——
2023-07-18$20.47$111.3352,700——
2023-07-17$20.28$110.3054,400——
2023-07-14$20.34$110.6363,900——
2023-07-13$20.31$110.4649,400——
2023-07-12$20.23$110.0368,300——
2023-07-11$20.25$110.1463,000——
2023-07-10$20.16$109.6563,400——
2023-07-07$20.07$109.1674,500——
2023-07-06$20.12$109.4358,700——
2023-07-05$20.62$110.79107,500——
2023-07-03$20.54$110.3640,500——
2023-06-30$20.38$109.50117,600——
2023-06-29$20.41$109.66141,200——
2023-06-28$20.32$109.1871,600——
2023-06-27$20.12$108.1078,300——
2023-06-26$20.04$107.6779,300——
2023-06-23$19.94$107.14347,300——
2023-06-22$20.13$108.1693,600——
2023-06-21$20.55$110.4185,000——
2023-06-20$20.73$111.38119,900——
2023-06-16$20.54$110.36265,500——
2023-06-15$20.59$110.6397,700——
2023-06-14$20.51$110.2094,100——
2023-06-13$20.91$112.35101,300——
2023-06-12$20.85$112.0373,400——
2023-06-09$20.91$112.3553,400——
2023-06-08$21.11$113.4249,000——
2023-06-07$21.28$114.3485,900——
2023-06-06$21.01$112.8995,600——
2023-06-05$20.39$109.5565,100——
2023-06-02$20.36$109.3987,500——
2023-06-01$19.63$105.47149,900——
2023-05-31$19.37$104.07175,400——
2023-05-30$19.84$106.6091,400——
2023-05-26$20.05$107.7359,000——
2023-05-25$19.82$106.49129,700——
2023-05-24$20.29$109.02119,900——
2023-05-23$20.34$109.2977,600——
2023-05-22$20.32$109.1855,100——
2023-05-19$20.37$109.4566,400——
2023-05-18$20.39$109.5563,200——
2023-05-17$20.19$108.4880,600——
2023-05-16$19.92$107.0370,700——
2023-05-15$20.08$107.8988,300——
2023-05-12$20.10$108.0085,100——
2023-05-11$19.68$105.7471,800——
2023-05-10$19.87$106.7699,300——
2023-05-09$19.44$104.4570,200——
2023-05-08$19.25$103.4392,600——
2023-05-05$19.45$104.50102,900——
2023-05-04$19.18$103.05103,500——
2023-05-03$19.49$104.72102,200——
2023-05-02$19.27$103.54103,400——
2023-05-01$19.46$104.56111,800——
2023-04-28$19.43$104.4086,700——
2023-04-27$19.61$105.3681,800——
2023-04-26$19.44$104.4597,100——
2023-04-25$19.81$106.44111,100——
2023-04-24$20.05$107.73146,300——
2023-04-21$19.88$106.81131,100——
2023-04-20$19.90$106.9282,200——
2023-04-19$19.88$106.81132,900——
2023-04-18$19.90$106.92111,000——
2023-04-17$20.31$109.12102,900——
2023-04-14$20.38$109.5089,800——
2023-04-13$20.80$110.41126,900——
2023-04-12$20.70$109.8893,200——
2023-04-11$20.63$109.51123,800——
2023-04-10$20.71$109.94114,800——
2023-04-06$20.58$109.25107,300——
2023-04-05$20.53$108.98109,600——
2023-04-04$20.71$109.9490,600——
2023-04-03$21.12$112.11171,000——
2023-03-31$21.09$111.95153,500——
2023-03-30$20.85$110.6872,400——
2023-03-29$21.04$111.6996,700——
2023-03-28$20.88$110.84140,500——
2023-03-27$21.05$111.74127,800——
2023-03-24$20.87$110.79114,900——
2023-03-23$20.52$108.93160,800——
2023-03-22$21.16$112.33138,600——
2023-03-21$21.63$114.82146,900——
2023-03-20$21.50$114.13129,600——
2023-03-17$21.23$112.70713,100——
2023-03-16$21.64$114.87178,000——
2023-03-15$21.52$114.24137,400——
2023-03-14$21.97$116.63197,500——
2023-03-13$21.62$114.77230,400——
2023-03-10$21.25$112.80116,300——
2023-03-09$21.42$113.71142,800——
2023-03-08$21.39$113.55108,200——
2023-03-07$21.53$114.29134,600——
2023-03-06$21.41$113.65140,000——
2023-03-03$22.12$117.42107,700——
2023-03-02$21.99$116.73103,400——
2023-03-01$21.78$115.6290,800——
2023-02-28$21.75$115.46292,100——
2023-02-27$21.46$113.92224,400——
2023-02-24$21.13$112.17201,100——
2023-02-23$21.53$114.29113,500——
2023-02-22$21.15$112.27113,600——
2023-02-21$21.33$113.23157,100——
2023-02-17$21.67$115.03113,900——
2023-02-16$21.40$113.6065,800——
2023-02-15$21.48$114.0278,800——
2023-02-14$21.41$113.6582,600——
2023-02-13$21.41$113.6588,500——
2023-02-10$20.98$111.3762,100——
2023-02-09$21.03$111.6478,100——
2023-02-08$21.17$112.3852,300——
2023-02-07$21.30$113.0790,800——
2023-02-06$21.21$112.5987,400——
2023-02-03$21.39$113.5594,300——
2023-02-02$21.45$113.86108,700——
2023-02-01$21.46$113.92136,900——
2023-01-31$21.24$112.75189,500——
2023-01-30$20.62$109.4662,500——
2023-01-27$20.76$110.2086,000——
2023-01-26$20.86$110.7352,100——
2023-01-25$20.89$110.8973,500——
2023-01-24$20.79$110.3677,500——
2023-01-23$20.82$110.52107,500——
2023-01-20$20.73$110.0491,800——
2023-01-19$20.93$111.1091,700——
2023-01-18$21.09$111.95105,500——
2023-01-17$21.58$114.5598,000——
2023-01-13$21.55$114.4077,500——
2023-01-12$21.48$114.0281,800——
2023-01-11$21.60$114.6679,200——
2023-01-10$21.80$115.7277,400——
2023-01-09$21.68$115.0978,900——
2023-01-06$22.15$117.5886,700——
2023-01-05$22.01$116.8492,400——
2023-01-04$22.44$119.12140,700——
2023-01-03$22.76$119.49157,600——