Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.05	13.09	13.03	13.03	-	-0.15%	611
Feb 6, 2026	13.10	13.15	13.00	13.05	13.05	0.05%	31,747
Feb 5, 2026	12.95	13.16	12.95	13.04	13.04	0.26%	12,725
Feb 4, 2026	12.96	13.05	12.70	13.01	13.01	0.62%	31,193
Feb 3, 2026	13.42	13.42	12.88	12.93	12.93	-4.51%	36,287
Feb 2, 2026	13.71	13.71	13.52	13.54	13.54	-1.88%	22,467
Jan 30, 2026	14.62	14.62	13.64	13.80	13.80	0.62%	51,280
Jan 29, 2026	13.70	13.73	13.55	13.72	13.71	-0.62%	35,559
Jan 28, 2026	13.75	13.80	13.75	13.80	13.80	1.32%	9,344
Jan 26, 2026	13.64	13.64	13.62	13.62	13.62	-0.22%	6,717
Jan 23, 2026	13.55	13.68	13.55	13.65	13.65	0.81%	9,072
Jan 22, 2026	13.51	13.55	13.48	13.54	13.54	1.12%	20,160
Jan 21, 2026	13.66	13.67	13.32	13.39	13.39	-1.09%	57,017
Jan 20, 2026	13.98	13.98	13.47	13.54	13.54	-3.09%	39,919
Jan 16, 2026	13.99	14.01	13.93	13.97	13.97	-0.78%	7,674
Jan 15, 2026	14.12	14.12	14.08	14.08	14.08	-0.78%	9,510
Jan 14, 2026	14.40	14.40	14.18	14.19	14.19	-1.25%	7,101
Jan 13, 2026	14.40	14.58	14.37	14.37	14.37	-2.38%	78,125
Jan 12, 2026	14.95	14.95	14.60	14.72	14.72	-0.19%	35,650
Jan 9, 2026	14.83	14.83	14.75	14.75	14.75	-1.02%	6,904
Jan 8, 2026	14.87	14.90	14.83	14.90	14.90	0.49%	4,032
Jan 7, 2026	14.71	14.83	14.68	14.83	14.83	0.87%	12,242
Jan 6, 2026	14.73	14.73	14.63	14.70	14.70	-0.34%	31,388
Jan 5, 2026	14.64	14.80	14.64	14.75	14.75	0.75%	33,648
Jan 2, 2026	14.85	14.85	14.53	14.64	14.64	-1.74%	35,779
Dec 31, 2025	14.90	14.90	14.90	14.90	14.90	-1.06%	223
Dec 30, 2025	15.09	15.12	15.05	15.06	15.06	0.33%	2,274
Dec 29, 2025	15.01	15.01	15.01	15.01	15.01	-0.53%	3,324
Dec 26, 2025	14.67	15.09	14.25	15.09	15.09	1.11%	1,668
Dec 24, 2025	14.92	14.92	14.92	14.92	14.92	0.47%	897
Dec 23, 2025	14.91	15.00	14.84	14.85	14.85	-1.11%	15,428
Dec 22, 2025	15.01	15.02	14.95	15.02	15.02	1.56%	32,091
Dec 19, 2025	15.03	15.03	14.78	14.79	14.79	-3.19%	154,945
Dec 18, 2025	15.63	15.63	15.28	15.28	15.28	-2.44%	35,127
Dec 17, 2025	15.36	15.77	15.36	15.66	15.66	3.03%	31,674
Dec 16, 2025	14.50	15.20	14.50	15.20	15.20	3.73%	31,243
Dec 15, 2025	14.55	14.65	14.55	14.65	14.65	0.29%	13,339
Dec 12, 2025	14.59	14.62	14.50	14.61	14.61	-0.25%	13,766
Dec 11, 2025	14.89	14.89	14.60	14.65	14.65	0.81%	1,105
Dec 10, 2025	14.55	14.55	14.43	14.53	14.53	-0.41%	15,319
Dec 9, 2025	14.64	14.73	14.59	14.59	14.59	0.33%	12,565
Dec 8, 2025	14.57	14.63	14.54	14.54	14.54	0.01%	10,567
Dec 5, 2025	14.53	14.55	14.49	14.54	14.54	0.62%	11,600
Dec 4, 2025	14.54	14.59	14.39	14.45	14.45	-	36,109
Dec 3, 2025	14.45	14.45	14.45	14.45	14.45	1.35%	1,294
Dec 1, 2025	14.31	14.39	14.24	14.26	14.26	-2.03%	18,430
Nov 28, 2025	14.50	14.55	14.50	14.55	14.55	1.06%	368
Nov 26, 2025	14.27	14.44	14.26	14.40	14.40	0.91%	33,553
Nov 25, 2025	14.18	14.39	14.18	14.27	14.27	0.63%	11,509
Nov 24, 2025	14.20	14.23	14.15	14.18	14.18	-0.70%	45,308