Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	18.93	18.93	18.47	18.49	18.49	-3.19%	18,432
Mar 26, 2025	19.08	19.33	19.08	19.10	19.10	0.47%	20,959
Mar 25, 2025	18.76	19.01	18.76	19.01	19.01	2.42%	13,679
Mar 24, 2025	18.54	18.63	18.54	18.56	18.56	0.60%	11,866
Mar 21, 2025	18.25	18.47	18.19	18.45	18.45	0.27%	28,264
Mar 20, 2025	18.52	18.56	18.40	18.40	18.40	0.16%	5,983
Mar 19, 2025	18.45	18.45	18.29	18.37	18.37	0.26%	9,589
Mar 18, 2025	18.10	18.37	18.01	18.32	18.32	0.08%	34,610
Mar 17, 2025	18.09	18.31	18.06	18.31	18.31	0.65%	20,886
Mar 14, 2025	17.96	18.23	17.96	18.19	18.19	1.79%	28,341
Mar 13, 2025	17.92	18.25	17.70	17.87	17.87	-1.68%	40,551
Mar 12, 2025	17.92	18.30	17.92	18.18	18.18	2.97%	35,691
Mar 11, 2025	18.23	18.23	17.55	17.65	17.65	-2.97%	65,219
Mar 10, 2025	18.35	18.35	18.11	18.19	18.19	-0.60%	50,820
Mar 7, 2025	18.30	18.30	18.30	18.30	18.30	-	10,370
Mar 6, 2025	18.30	18.30	18.30	18.30	18.30	0.27%	10,889
Mar 5, 2025	18.15	18.25	18.15	18.25	18.25	2.44%	13,970
Mar 4, 2025	17.51	17.82	17.51	17.82	17.82	0.80%	8,376
Mar 3, 2025	17.70	17.70	17.68	17.68	17.68	1.14%	7,586
Feb 28, 2025	17.94	17.94	17.45	17.48	17.48	-3.45%	33,935
Feb 27, 2025	18.47	18.48	18.10	18.10	18.10	-3.21%	22,806
Feb 26, 2025	18.69	18.84	18.69	18.70	18.70	0.97%	8,627
Feb 25, 2025	18.16	18.52	18.16	18.52	18.52	-0.09%	10,988
Feb 24, 2025	18.54	18.54	18.54	18.54	18.54	-	1,502
Feb 21, 2025	18.54	18.54	18.54	18.54	18.54	-1.40%	12,558
Feb 20, 2025	18.80	18.80	18.80	18.80	18.80	-1.05%	8,279
Feb 19, 2025	19.00	19.00	19.00	19.00	19.00	-	2,172
Feb 18, 2025	19.00	19.00	19.00	19.00	19.00	-0.77%	2,889
Feb 14, 2025	19.15	19.15	19.15	19.15	19.15	-1.05%	5,018
Feb 13, 2025	19.35	19.35	19.35	19.35	19.17	-	1,615
Feb 12, 2025	19.35	19.35	19.35	19.35	19.17	-2.42%	3,941
Feb 11, 2025	19.83	19.83	19.83	19.83	19.64	-	794
Feb 10, 2025	19.64	19.83	19.64	19.83	19.64	1.66%	17,291
Feb 7, 2025	19.51	19.51	19.51	19.51	19.32	-0.22%	25,233
Feb 6, 2025	19.55	19.55	19.55	19.55	19.37	-	9,156
Feb 5, 2025	19.55	19.55	19.55	19.55	19.37	5.11%	9,515
Feb 4, 2025	18.60	18.60	18.60	18.60	18.42	-	1,877
Feb 3, 2025	18.50	18.60	18.50	18.60	18.42	-3.93%	5,844
Jan 31, 2025	19.36	19.36	19.36	19.36	19.18	-	7,689
Jan 30, 2025	19.36	19.36	19.36	19.36	19.18	1.10%	8,890
Jan 29, 2025	19.23	19.23	18.95	19.15	18.97	-1.54%	8,274
Jan 28, 2025	19.45	19.45	19.45	19.45	19.27	1.14%	177
Jan 27, 2025	19.18	19.23	19.18	19.23	19.05	-0.87%	361
Jan 24, 2025	19.40	19.40	19.40	19.40	19.22	0.15%	804
Jan 23, 2025	19.50	19.55	19.37	19.37	19.19	0.16%	1,692
Jan 22, 2025	19.34	19.34	19.34	19.34	19.16	1.79%	220
Jan 21, 2025	19.00	19.00	19.00	19.00	18.82	1.01%	914
Jan 17, 2025	17.78	18.81	17.50	18.81	18.63	1.79%	3,081
Jan 16, 2025	18.48	18.48	18.48	18.48	18.31	-	6
Jan 15, 2025	18.42	18.48	18.42	18.48	18.31	1.45%	1,416