Ennis Stock Price History
NYSE: EBFConsumer DiscretionaryOffice Equipment/Supplies/ServicesUSD
22.12-0.3675 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EBF price history at a glance
The price history for Ennis (EBF) on this page begins on March 17, 1980, when the stock closed at $1.07; it most recently closed at $22.12 on October 5, 2026. The highest price in this record is $28.45, reached on April 23, 2007; the latest close is 22.2% below that peak. Across the 45 complete calendar years in the table, EBF finished higher in 25 and lower in 20. Its best year was 1991 (+69.7%) and its worst was 2007 (-33.2%).
Over roughly 47 years the share price changed +1959.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, EBF has gained 28.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $28.45
- Date of high
- Apr 23, 2007
- Low since 1980
- $0.9722
- Date of low
- Mar 31, 1980
- 52-week high
- $22.94
- 52-week low
- $16.30
- Last close
- $22.75
EBF returns
1 week
+0.89%
1 month
+6.96%
3 months
+7.26%
6 months
+1.74%
Year to date
+26.32%
1 year
+28.82%
3 years
+6.21%
5 years
+20.69%
EBF price return, excluding dividends.
EBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.12 | +22.89% |
| 2025 | 18.00 | -15.21% |
| 2024 | 21.23 | -3.10% |
| 2023 | 21.91 | -1.13% |
| 2022 | 22.16 | +13.47% |
| 2021 | 19.53 | +9.41% |
| 2020 | 17.85 | -17.89% |
| 2019 | 21.74 | +9.85% |
| 2018 | 19.79 | -4.63% |
| 2017 | 20.75 | +19.60% |
| 2016 | 17.35 | -9.87% |
| 2015 | 19.25 | +42.80% |
| 2014 | 13.48 | -20.52% |
| 2013 | 16.96 | +7.82% |
| 2012 | 15.73 | +18.00% |
| 2011 | 13.33 | -22.05% |
| 2010 | 17.10 | +1.85% |
| 2009 | 16.79 | +36.28% |
| 2008 | 12.32 | -24.65% |
| 2007 | 16.35 | -33.16% |
| 2006 | 24.46 | +34.62% |
| 2005 | 18.17 | -5.61% |
| 2004 | 19.25 | +22.07% |
| 2003 | 15.77 | +25.76% |
| 2002 | 12.54 | +28.62% |
| 2001 | 9.75 | +32.20% |
| 2000 | 7.38 | -4.84% |
| 1999 | 7.75 | -22.01% |
| 1998 | 9.94 | +6.00% |
| 1997 | 9.38 | -17.58% |
| 1996 | 11.38 | -7.14% |
| 1995 | 12.25 | -2.00% |
| 1994 | 12.50 | -6.54% |
| 1993 | 13.38 | -22.46% |
| 1992 | 17.25 | -15.85% |
| 1991 | 20.50 | +69.66% |
| 1990 | 12.08 | -28.92% |
| 1989 | 17.00 | +41.67% |
| 1988 | 12.00 | +6.93% |
| 1987 | 11.22 | +39.63% |
| 1986 | 8.04 | +15.42% |
| 1985 | 6.96 | +64.91% |
| 1984 | 4.22 | +28.81% |
| 1983 | 3.28 | +67.77% |
| 1982 | 1.95 | +28.66% |
| 1981 | 1.52 | +28.12% |
| 1980* | 1.19 | +10.34% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
EBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.50 | 22.80 | 22.40 | 22.75 | +1.11% | |
| 22.40 | 22.77 | 22.39 | 22.50 | -0.27% | |
| 22.69 | 22.78 | 22.40 | 22.56 | -0.09% | |
| 22.67 | 22.79 | 22.41 | 22.58 | +0.09% | |
| 22.72 | 22.88 | 22.53 | 22.56 | +0.04% | |
| 22.47 | 22.60 | 22.04 | 22.55 | +0.18% | |
| 22.56 | 22.68 | 22.31 | 22.51 | +0.22% | |
| 22.34 | 22.65 | 22.16 | 22.46 | +0.22% | |
| 22.12 | 22.46 | 22.12 | 22.41 | +1.27% | |
| 22.27 | 22.40 | 22.02 | 22.13 | -0.81% | |
| 22.12 | 22.31 | 21.75 | 22.31 | +0.90% | |
| 22.09 | 22.15 | 21.72 | 22.11 | +0.14% | |
| 21.57 | 22.17 | 21.54 | 22.08 | +2.75% | |
| 21.33 | 21.58 | 21.10 | 21.49 | +0.80% | |
| 21.31 | 21.48 | 21.10 | 21.32 | -0.33% | |
| 21.44 | 21.52 | 21.15 | 21.39 | +0.23% | |
| 21.38 | 21.51 | 21.11 | 21.34 | +0.23% | |
| 21.33 | 21.42 | 21.00 | 21.29 | +0.05% | |
| 21.31 | 21.61 | 21.27 | 21.28 | -0.09% | |
| 21.31 | 21.32 | 21.07 | 21.30 | +0.61% | |
| 21.26 | 21.31 | 20.84 | 21.17 | -0.47% | |
| 21.17 | 21.34 | 21.10 | 21.27 | 0.00% | |
| 21.28 | 21.44 | 21.14 | 21.27 | -0.89% | |
| 21.17 | 21.49 | 21.14 | 21.46 | +0.75% | |
| 21.23 | 21.37 | 20.89 | 21.30 | +1.00% | |
| 21.14 | 21.23 | 21.00 | 21.09 | 0.00% | |
| 21.32 | 21.36 | 21.02 | 21.09 | -1.17% | |
| 21.51 | 21.58 | 21.27 | 21.34 | -0.84% | |
| 21.57 | 21.87 | 21.31 | 21.52 | +0.23% | |
| 21.39 | 21.51 | 21.28 | 21.47 | -0.05% | |
| 21.57 | 21.60 | 21.45 | 21.48 | +0.14% | |
| 21.44 | 21.50 | 21.22 | 21.45 | -0.33% | |
| 21.74 | 21.89 | 21.44 | 21.52 | -0.23% | |
| 22.19 | 22.28 | 21.54 | 21.57 | -2.62% | |
| 22.21 | 22.52 | 22.01 | 22.15 | -0.89% | |
| 22.56 | 22.94 | 22.26 | 22.35 | -0.80% | |
| 22.50 | 22.60 | 22.32 | 22.53 | +0.94% | |
| 22.00 | 22.56 | 22.00 | 22.32 | +1.00% | |
| 22.16 | 22.22 | 21.98 | 22.10 | +0.09% | |
| 22.12 | 22.22 | 21.83 | 22.08 | +0.55% | |
| 22.00 | 22.25 | 21.79 | 21.96 | -0.77% | |
| 22.04 | 22.30 | 22.02 | 22.13 | +0.27% | |
| 22.16 | 22.35 | 21.97 | 22.07 | -1.03% | |
| 22.23 | 22.50 | 22.13 | 22.30 | +0.41% | |
| 22.27 | 22.55 | 22.15 | 22.21 | +0.05% | |
| 22.38 | 22.38 | 21.75 | 22.20 | -0.54% | |
| 21.91 | 22.40 | 21.81 | 22.32 | +1.13% | |
| 21.96 | 22.20 | 21.75 | 22.07 | +1.24% | |
| 21.59 | 21.85 | 21.37 | 21.80 | +0.65% | |
| 21.82 | 21.82 | 21.44 | 21.66 | -1.14% | |
| 21.90 | 22.03 | 21.75 | 21.91 | +0.09% | |
| 21.98 | 22.18 | 21.76 | 21.89 | +0.74% | |
| 21.65 | 21.85 | 21.65 | 21.73 | +0.70% | |
| 21.44 | 21.64 | 21.30 | 21.58 | +1.17% | |
| 21.17 | 21.43 | 21.00 | 21.33 | +0.23% | |
| 21.26 | 21.35 | 21.08 | 21.28 | +0.14% | |
| 21.22 | 21.31 | 21.04 | 21.25 | -0.38% | |
| 21.43 | 21.46 | 21.13 | 21.33 | -0.23% | |
| 21.67 | 21.99 | 21.28 | 21.38 | -1.52% | |
| 21.34 | 21.75 | 21.33 | 21.71 | +2.55% | |
| 21.07 | 21.33 | 21.07 | 21.17 | +0.71% | |
| 21.22 | 21.26 | 21.02 | 21.02 | -1.31% | |
| 20.81 | 21.44 | 20.80 | 21.30 | +2.16% | |
| 20.89 | 21.11 | 20.78 | 20.85 | -1.70% | |
| 20.96 | 21.22 | 20.88 | 21.21 | +0.47% | |
| 21.16 | 21.28 | 21.00 | 21.11 | -0.42% | |
| 21.52 | 21.60 | 21.15 | 21.20 | -0.14% | |
| 21.46 | 21.65 | 21.10 | 21.23 | -1.21% | |
| 21.71 | 21.76 | 21.36 | 21.49 | -1.01% | |
| 21.35 | 21.92 | 21.30 | 21.71 | +2.16% | |
| 21.55 | 21.56 | 21.00 | 21.25 | -1.89% | |
| 21.90 | 21.90 | 21.34 | 21.66 | -1.05% | |
| 21.28 | 21.89 | 21.24 | 21.89 | +3.40% | |
| 21.26 | 21.31 | 20.96 | 21.17 | -0.28% | |
| 21.42 | 21.50 | 20.89 | 21.23 | -0.89% | |
| 20.10 | 21.48 | 20.10 | 21.42 | +4.69% | |
| 20.04 | 20.60 | 19.99 | 20.46 | +0.64% | |
| 20.19 | 20.43 | 20.12 | 20.33 | +1.40% | |
| 20.40 | 20.56 | 20.00 | 20.05 | -2.24% | |
| 20.50 | 20.74 | 20.18 | 20.51 | +0.74% | |
| 20.68 | 20.85 | 20.36 | 20.36 | -1.88% | |
| 20.88 | 21.19 | 20.70 | 20.75 | -0.29% | |
| 21.00 | 21.00 | 20.75 | 20.81 | -0.34% | |
| 20.74 | 20.98 | 20.59 | 20.88 | +1.61% | |
| 20.40 | 20.70 | 20.40 | 20.55 | +1.18% | |
| 20.59 | 20.68 | 20.31 | 20.31 | -1.36% | |
| 20.61 | 20.82 | 20.51 | 20.59 | +0.34% | |
| 20.40 | 20.68 | 20.40 | 20.52 | +1.79% | |
| 20.59 | 20.59 | 20.14 | 20.16 | -2.75% | |
| 20.49 | 20.84 | 20.33 | 20.73 | +0.63% | |
| 20.42 | 20.68 | 20.33 | 20.60 | +0.68% | |
| 20.41 | 20.50 | 20.28 | 20.46 | -0.39% | |
| 20.51 | 20.60 | 20.28 | 20.54 | +0.15% | |
| 20.38 | 20.65 | 20.08 | 20.51 | +0.44% | |
| 20.28 | 20.48 | 20.19 | 20.42 | +0.69% | |
| 20.22 | 20.31 | 19.97 | 20.28 | +1.20% | |
| 19.96 | 20.15 | 19.70 | 20.04 | +0.20% | |
| 20.05 | 20.23 | 19.96 | 20.00 | -0.30% | |
| 20.33 | 20.50 | 20.04 | 20.06 | -1.62% | |
| 19.96 | 20.49 | 19.96 | 20.39 | +1.85% | |
| 20.26 | 20.34 | 19.98 | 20.02 | -1.28% | |
| 20.29 | 20.48 | 20.17 | 20.28 | +0.45% | |
| 20.09 | 20.26 | 19.96 | 20.19 | -0.05% | |
| 20.41 | 20.41 | 20.12 | 20.20 | -0.59% | |
| 20.68 | 20.68 | 20.24 | 20.32 | -1.69% | |
| 20.51 | 20.75 | 20.50 | 20.67 | -0.58% | |
| 20.35 | 20.79 | 20.32 | 20.79 | +2.16% | |
| 20.67 | 20.67 | 20.13 | 20.35 | -0.97% | |
| 20.53 | 20.89 | 20.31 | 20.55 | +0.24% | |
| 20.93 | 21.08 | 19.98 | 20.50 | -2.94% | |
| 20.90 | 21.14 | 20.74 | 21.12 | +1.15% | |
| 20.63 | 20.94 | 20.35 | 20.88 | +1.36% | |
| 20.58 | 20.75 | 20.51 | 20.60 | -0.29% | |
| 20.65 | 20.78 | 20.44 | 20.66 | +1.27% | |
| 20.38 | 20.47 | 20.25 | 20.40 | +0.34% | |
| 20.52 | 20.83 | 20.18 | 20.33 | -1.26% | |
| 20.43 | 20.84 | 20.29 | 20.59 | +1.28% | |
| 19.80 | 20.33 | 19.80 | 20.33 | +2.73% | |
| 19.80 | 20.15 | 19.70 | 19.79 | +0.15% | |
| 21.04 | 21.22 | 19.55 | 19.76 | -8.81% | |
| 21.45 | 21.80 | 21.35 | 21.67 | +1.69% | |
| 21.29 | 21.48 | 21.28 | 21.31 | -0.42% | |
| 21.72 | 21.72 | 21.12 | 21.40 | -1.70% | |
| 21.92 | 21.92 | 21.76 | 21.77 | -1.18% | |
| 21.94 | 22.06 | 21.81 | 22.03 | -0.94% | |
| 22.30 | 22.35 | 22.00 | 22.24 | -0.54% | |
| 21.99 | 22.36 | 21.96 | 22.36 | +1.08% | |
| 21.98 | 22.18 | 21.91 | 22.12 | +1.84% | |
| 21.79 | 21.86 | 21.65 | 21.72 | -0.23% | |
| 21.60 | 21.79 | 21.56 | 21.77 | +0.37% | |
| 21.63 | 21.90 | 21.45 | 21.69 | +0.28% | |
| 21.50 | 21.76 | 21.29 | 21.63 | +0.98% | |
| 21.90 | 21.95 | 21.30 | 21.42 | -1.52% | |
| 21.50 | 21.87 | 21.36 | 21.75 | +2.02% | |
| 21.30 | 21.41 | 21.26 | 21.32 | -0.56% | |
| 21.27 | 21.50 | 21.26 | 21.44 | +0.37% | |
| 21.49 | 21.49 | 21.03 | 21.36 | -0.09% | |
| 20.95 | 21.52 | 20.94 | 21.38 | +1.23% | |
| 20.73 | 21.25 | 20.69 | 21.12 | +3.33% | |
| 20.56 | 20.56 | 20.27 | 20.44 | -0.05% | |
| 20.39 | 20.59 | 20.21 | 20.45 | +0.05% | |
| 20.87 | 20.92 | 20.42 | 20.44 | -2.20% | |
| 21.09 | 21.32 | 20.84 | 20.90 | -1.14% | |
| 21.25 | 21.31 | 20.99 | 21.14 | -0.05% | |
| 21.26 | 21.34 | 21.03 | 21.15 | -0.52% | |
| 21.10 | 21.44 | 21.09 | 21.26 | +0.19% | |
| 21.03 | 21.27 | 20.99 | 21.22 | +0.90% | |
| 21.08 | 21.38 | 20.99 | 21.03 | -0.61% | |
| 21.09 | 21.27 | 20.78 | 21.16 | -0.70% | |
| 21.04 | 21.35 | 20.83 | 21.31 | +0.47% | |
| 21.27 | 21.32 | 21.15 | 21.21 | -1.21% | |
| 21.14 | 21.60 | 20.94 | 21.47 | +1.32% | |
| 20.65 | 21.22 | 20.63 | 21.19 | +0.52% | |
| 20.98 | 21.24 | 20.96 | 21.08 | -0.14% | |
| 20.87 | 21.19 | 20.67 | 21.11 | +0.33% | |
| 21.18 | 21.32 | 20.92 | 21.04 | -0.85% | |
| 21.08 | 21.27 | 20.83 | 21.22 | +0.57% | |
| 20.79 | 21.15 | 20.79 | 21.10 | +1.54% | |
| 20.46 | 20.95 | 20.42 | 20.78 | +1.56% | |
| 20.53 | 20.62 | 20.11 | 20.46 | -0.15% | |
| 20.56 | 20.70 | 20.45 | 20.49 | -1.06% | |
| 20.52 | 20.73 | 20.43 | 20.71 | +0.63% | |
| 20.65 | 20.72 | 20.38 | 20.58 | -0.87% | |
| 20.50 | 20.81 | 20.27 | 20.76 | +1.76% | |
| 20.53 | 20.65 | 20.21 | 20.40 | -0.58% | |
| 20.67 | 20.75 | 20.29 | 20.52 | -0.15% | |
| 20.48 | 20.80 | 20.42 | 20.55 | +0.93% | |
| 20.41 | 20.54 | 20.20 | 20.36 | -0.24% | |
| 20.45 | 20.65 | 20.23 | 20.41 | -0.20% | |
| 20.30 | 20.53 | 20.09 | 20.45 | +0.39% | |
| 19.81 | 20.40 | 19.79 | 20.37 | +3.03% | |
| 19.85 | 19.90 | 19.51 | 19.77 | -0.20% | |
| 19.56 | 19.88 | 19.40 | 19.81 | +1.64% | |
| 19.14 | 19.64 | 19.11 | 19.49 | +1.78% | |
| 19.07 | 19.26 | 18.87 | 19.15 | +0.90% | |
| 19.36 | 19.40 | 18.97 | 18.98 | -1.71% | |
| 19.30 | 19.44 | 19.15 | 19.31 | +0.36% | |
| 19.41 | 19.41 | 19.10 | 19.24 | -0.41% | |
| 19.64 | 19.76 | 19.18 | 19.32 | -1.93% | |
| 19.55 | 19.86 | 19.51 | 19.70 | +0.77% | |
| 19.11 | 19.56 | 19.11 | 19.55 | +2.20% | |
| 19.16 | 19.25 | 19.00 | 19.13 | -0.73% | |
| 19.09 | 19.29 | 18.98 | 19.27 | +0.47% | |
| 18.88 | 19.28 | 18.80 | 19.18 | +1.48% | |
| 18.56 | 19.02 | 18.55 | 18.90 | +1.61% | |
| 18.61 | 18.75 | 18.44 | 18.60 | -0.16% | |
| 18.40 | 18.71 | 18.20 | 18.63 | +1.09% | |
| 18.11 | 18.44 | 18.02 | 18.43 | +1.77% | |
| 17.72 | 18.21 | 17.70 | 18.11 | +0.17% | |
| 18.25 | 18.25 | 17.86 | 18.08 | -0.33% | |
| 18.07 | 18.21 | 17.89 | 18.14 | +0.44% | |
| 17.96 | 18.35 | 17.96 | 18.06 | +0.33% | |
| 18.01 | 18.18 | 17.78 | 18.00 | -0.06% | |
| 18.35 | 18.35 | 18.00 | 18.01 | -1.75% | |
| 18.34 | 18.46 | 18.22 | 18.33 | -0.60% | |
| 18.29 | 18.46 | 18.22 | 18.44 | +0.82% | |
| 18.11 | 18.36 | 18.01 | 18.29 | +0.88% | |
| 18.11 | 18.19 | 17.90 | 18.13 | +0.28% | |
| 18.12 | 18.31 | 17.45 | 18.08 | -0.77% | |
| 18.67 | 19.00 | 17.95 | 18.22 | +0.83% | |
| 18.25 | 18.38 | 17.95 | 18.07 | -1.85% | |
| 18.14 | 18.47 | 18.14 | 18.41 | +1.49% | |
| 18.15 | 18.27 | 17.89 | 18.14 | -0.82% | |
| 18.29 | 18.40 | 18.16 | 18.29 | -0.27% | |
| 18.35 | 18.47 | 18.25 | 18.34 | -0.11% | |
| 18.20 | 18.48 | 18.05 | 18.36 | +0.71% | |
| 17.75 | 18.25 | 17.75 | 18.23 | +2.47% | |
| 17.72 | 17.99 | 17.56 | 17.79 | +0.62% | |
| 17.40 | 17.73 | 17.34 | 17.68 | +1.43% | |
| 17.76 | 17.81 | 17.40 | 17.43 | -2.02% | |
| 17.69 | 17.91 | 17.63 | 17.79 | +1.08% | |
| 17.83 | 17.83 | 17.54 | 17.60 | -1.68% | |
| 17.59 | 17.97 | 17.49 | 17.90 | +1.70% | |
| 17.58 | 17.63 | 17.33 | 17.60 | +0.06% | |
| 17.28 | 17.62 | 17.26 | 17.59 | +0.86% | |
| 17.27 | 17.48 | 17.24 | 17.44 | +1.04% | |
| 17.28 | 17.39 | 17.22 | 17.26 | -0.58% | |
| 16.99 | 17.49 | 16.99 | 17.36 | +2.48% | |
| 17.00 | 17.11 | 16.85 | 16.94 | -0.76% | |
| 16.83 | 17.10 | 16.78 | 17.07 | +1.79% | |
| 16.71 | 16.79 | 16.51 | 16.77 | +0.78% | |
| 16.70 | 16.75 | 16.54 | 16.64 | +0.06% | |
| 16.37 | 16.74 | 16.37 | 16.63 | +1.53% | |
| 16.82 | 16.87 | 16.33 | 16.38 | -3.08% | |
| 16.95 | 16.95 | 16.63 | 16.90 | -0.47% | |
| 16.76 | 17.02 | 16.75 | 16.98 | +0.59% | |
| 17.01 | 17.09 | 16.66 | 16.88 | -0.41% | |
| 17.08 | 17.25 | 16.93 | 16.95 | -0.41% | |
| 17.00 | 17.16 | 16.90 | 17.02 | +0.29% | |
| 16.99 | 17.36 | 16.93 | 16.97 | +0.18% | |
| 17.03 | 17.16 | 16.86 | 16.94 | -1.22% | |
| 16.96 | 17.27 | 16.94 | 17.15 | +1.12% | |
| 17.08 | 17.08 | 16.75 | 16.96 | -0.18% | |
| 16.41 | 17.45 | 16.37 | 16.99 | +3.60% | |
| 16.52 | 16.57 | 16.34 | 16.40 | -0.91% | |
| 16.45 | 16.59 | 16.30 | 16.55 | +0.24% | |
| 16.66 | 16.82 | 16.41 | 16.51 | -1.14% | |
| 16.57 | 16.78 | 16.47 | 16.70 | +0.78% | |
| 17.00 | 17.02 | 16.57 | 16.57 | -2.24% | |
| 17.10 | 17.14 | 16.78 | 16.95 | -0.12% | |
| 17.09 | 17.13 | 16.97 | 16.97 | -0.41% | |
| 16.88 | 17.15 | 16.88 | 17.04 | +1.01% | |
| 17.21 | 17.24 | 16.83 | 16.87 | -1.86% | |
| 17.27 | 17.46 | 16.97 | 17.19 | -0.06% | |
| 17.39 | 17.61 | 17.17 | 17.20 | -1.26% | |
| 17.50 | 17.54 | 17.36 | 17.42 | -0.17% | |
| 17.56 | 17.86 | 17.40 | 17.45 | -0.68% | |
| 17.19 | 17.65 | 17.19 | 17.57 | +1.33% | |
| 17.13 | 17.42 | 17.10 | 17.34 | +1.88% | |
| 17.31 | 17.44 | 17.01 | 17.02 | -2.80% | |
| 17.57 | 17.77 | 17.51 | 17.51 | -0.85% | |
| 17.50 | 17.73 | 17.41 | 17.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EBF chart for longer ranges.