Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
14.50
+0.09 (0.64%)
Oct 17, 2025, 1:06 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.45 | 14.61 | 14.42 | 14.60 | 14.60 | 1.32% | 24,029 |
| Oct 16, 2025 | 14.72 | 14.74 | 14.40 | 14.41 | 14.41 | -2.11% | 101,718 |
| Oct 15, 2025 | 14.82 | 14.82 | 14.72 | 14.72 | 14.72 | -0.67% | 13,618 |
| Oct 14, 2025 | 14.75 | 14.82 | 14.70 | 14.82 | 14.82 | -1.20% | 27,782 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 320 |
| Oct 10, 2025 | 14.88 | 14.92 | 14.66 | 14.70 | 14.70 | -0.94% | 53,158 |
| Oct 9, 2025 | 14.87 | 14.99 | 14.69 | 14.84 | 14.84 | -0.40% | 30,500 |
| Oct 8, 2025 | 15.04 | 15.04 | 14.85 | 14.90 | 14.90 | -0.57% | 116,970 |
| Oct 7, 2025 | 14.97 | 14.99 | 14.91 | 14.99 | 14.99 | -0.10% | 33,375 |
| Oct 6, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.84% | 61,779 |
| Oct 3, 2025 | 15.03 | 15.13 | 15.00 | 15.13 | 15.13 | 0.35% | 28,026 |
| Oct 2, 2025 | 14.95 | 15.07 | 14.95 | 15.07 | 15.07 | 0.83% | 11,908 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.21% | 3,007 |
| Sep 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 857 |
| Sep 29, 2025 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | 0.39% | 10,073 |
| Sep 26, 2025 | 15.02 | 15.02 | 14.86 | 14.86 | 14.86 | -1.32% | 15,242 |
| Sep 25, 2025 | 14.84 | 15.06 | 14.84 | 15.06 | 15.06 | -1.19% | 12,464 |
| Sep 24, 2025 | 15.26 | 15.30 | 15.19 | 15.24 | 15.24 | -2.50% | 17,206 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.63 | 15.63 | 15.63 | -0.77% | 2,635 |
| Sep 22, 2025 | 15.69 | 15.75 | 15.69 | 15.75 | 15.75 | 2.05% | 4,637 |
| Sep 19, 2025 | 15.31 | 15.44 | 15.31 | 15.44 | 15.44 | 0.89% | 58,682 |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.72% | 12,483 |
| Sep 17, 2025 | 15.32 | 15.32 | 15.19 | 15.19 | 15.19 | -0.51% | 7,616 |
| Sep 16, 2025 | 15.18 | 15.28 | 15.18 | 15.27 | 15.27 | 0.51% | 20,164 |
| Sep 15, 2025 | 15.12 | 15.19 | 15.10 | 15.19 | 15.19 | 0.41% | 18,103 |
| Sep 12, 2025 | 15.06 | 15.15 | 15.06 | 15.13 | 15.13 | 0.33% | 17,691 |
| Sep 11, 2025 | 15.05 | 15.09 | 14.93 | 15.08 | 15.08 | 0.12% | 32,318 |
| Sep 10, 2025 | 15.11 | 15.11 | 15.00 | 15.06 | 15.06 | -0.34% | 40,533 |
| Sep 9, 2025 | 15.15 | 15.24 | 15.06 | 15.11 | 15.11 | -0.08% | 23,533 |
| Sep 8, 2025 | 15.25 | 15.26 | 15.07 | 15.12 | 15.12 | 0.88% | 57,767 |
| Sep 5, 2025 | 16.00 | 16.00 | 14.99 | 14.99 | 14.99 | -7.86% | 60,228 |
| Sep 4, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 7,426 |
| Sep 3, 2025 | 16.33 | 16.33 | 16.27 | 16.27 | 16.27 | -0.42% | 3,017 |
| Sep 2, 2025 | 16.47 | 16.47 | 16.34 | 16.34 | 16.34 | -1.46% | 5,876 |
| Aug 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.26% | 3,243 |
| Aug 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.84% | 4,278 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% | 6,574 |
| Aug 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 20,714 |
| Aug 25, 2025 | 16.30 | 16.41 | 16.27 | 16.27 | 16.27 | -1.33% | 4,957 |
| Aug 22, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | 2.11% | 2,866 |
| Aug 21, 2025 | 16.00 | 16.17 | 16.00 | 16.15 | 16.15 | 0.50% | 7,424 |
| Aug 20, 2025 | 16.15 | 16.15 | 16.07 | 16.07 | 16.07 | 0.09% | 4,860 |
| Aug 19, 2025 | 16.16 | 16.18 | 16.06 | 16.06 | 16.06 | -0.53% | 8,113 |
| Aug 18, 2025 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | 0.88% | 9,869 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 1,316 |
| Aug 14, 2025 | 16.18 | 16.33 | 16.18 | 16.24 | 16.02 | 1.30% | 15,848 |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 23,646 |
| Aug 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 400 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.03 | 16.03 | 15.82 | -2.21% | 34,918 |
| Aug 8, 2025 | 16.21 | 16.39 | 16.21 | 16.39 | 16.17 | 1.07% | 19,127 |