Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.86	12.87	12.86	12.87	12.87	-0.23%	7,582
Feb 26, 2026	12.77	12.90	12.77	12.90	12.90	2.14%	7,453
Feb 25, 2026	12.54	12.66	12.53	12.63	12.63	1.23%	5,708
Feb 24, 2026	12.35	12.54	12.35	12.48	12.48	0.38%	8,871
Feb 23, 2026	12.47	12.47	12.33	12.43	12.43	-0.64%	25,537
Feb 20, 2026	12.50	12.55	12.44	12.51	12.51	0.64%	23,484
Feb 19, 2026	12.38	12.49	12.25	12.43	12.43	0.24%	23,882
Feb 18, 2026	12.47	12.58	12.27	12.40	12.40	-0.60%	119,403
Feb 17, 2026	12.70	12.71	12.40	12.48	12.48	-1.69%	80,658
Feb 13, 2026	12.76	12.85	12.66	12.69	12.69	-2.01%	116,000
Feb 12, 2026	12.55	13.08	12.55	12.95	12.73	-0.69%	43,043
Feb 11, 2026	14.34	14.34	13.04	13.04	12.82	-1.95%	13,398
Feb 10, 2026	13.16	13.39	13.16	13.30	13.08	1.53%	17,460
Feb 9, 2026	13.10	13.15	13.03	13.10	12.88	0.38%	35,927
Feb 6, 2026	13.10	13.15	13.00	13.05	12.83	0.05%	31,747
Feb 5, 2026	12.95	13.16	12.95	13.04	12.82	0.26%	12,725
Feb 4, 2026	12.96	13.05	12.70	13.01	12.79	0.62%	31,193
Feb 3, 2026	13.42	13.42	12.88	12.93	12.71	-4.51%	36,287
Feb 2, 2026	13.71	13.71	13.52	13.54	13.31	-1.88%	22,467
Jan 30, 2026	14.62	14.62	13.64	13.80	13.57	0.62%	51,280
Jan 29, 2026	13.70	13.73	13.55	13.72	13.48	-0.62%	35,559
Jan 28, 2026	13.75	13.80	13.75	13.80	13.57	1.32%	9,344
Jan 26, 2026	13.64	13.64	13.62	13.62	13.39	-0.22%	6,717
Jan 23, 2026	13.55	13.68	13.55	13.65	13.42	0.81%	9,072
Jan 22, 2026	13.51	13.55	13.48	13.54	13.31	1.12%	20,160
Jan 21, 2026	13.66	13.67	13.32	13.39	13.16	-1.09%	58,331
Jan 20, 2026	13.98	13.98	13.47	13.54	13.31	-3.09%	47,223
Jan 16, 2026	13.99	14.01	13.93	13.97	13.73	-0.78%	23,290
Jan 15, 2026	14.12	14.12	14.08	14.08	13.84	-0.78%	9,510
Jan 14, 2026	14.40	14.40	14.18	14.19	13.95	-1.25%	7,101
Jan 13, 2026	14.40	14.58	14.37	14.37	14.13	-2.38%	98,801
Jan 12, 2026	14.95	14.95	14.60	14.72	14.47	-0.19%	35,650
Jan 9, 2026	14.83	14.83	14.75	14.75	14.50	-1.02%	18,089
Jan 8, 2026	14.87	14.90	14.83	14.90	14.65	0.49%	15,536
Jan 7, 2026	14.71	14.83	14.68	14.83	14.58	0.87%	12,242
Jan 6, 2026	14.73	14.73	14.63	14.70	14.45	-0.34%	36,612
Jan 5, 2026	14.64	14.80	14.64	14.75	14.50	0.75%	33,648
Jan 2, 2026	14.85	14.85	14.53	14.64	14.39	-1.74%	35,779
Dec 31, 2025	14.90	14.90	14.90	14.90	14.65	-1.06%	7,220
Dec 30, 2025	15.09	15.12	15.05	15.06	14.81	0.33%	6,160
Dec 29, 2025	15.01	15.01	15.01	15.01	14.76	-0.53%	3,324
Dec 26, 2025	14.67	15.09	14.25	15.09	14.84	1.11%	1,668
Dec 24, 2025	14.92	14.92	14.92	14.92	14.67	0.47%	897
Dec 23, 2025	14.91	15.00	14.84	14.85	14.60	-1.11%	15,428
Dec 22, 2025	15.01	15.02	14.95	15.02	14.77	1.56%	32,091
Dec 19, 2025	15.03	15.03	14.78	14.79	14.54	-3.19%	154,945
Dec 18, 2025	15.63	15.63	15.28	15.28	15.02	-2.44%	35,127
Dec 17, 2025	15.36	15.77	15.36	15.66	15.40	3.03%	31,674
Dec 16, 2025	14.50	15.20	14.50	15.20	14.94	3.73%	31,243
Dec 15, 2025	14.55	14.65	14.55	14.65	14.41	0.29%	13,339