Skip to main content
logo
Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
17.35
+0.10 (0.57%)
Jul 25, 2025, 2:59 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.2517.3517.2517.3517.350.57%18,075
Jul 24, 202517.2517.2517.2517.2517.250.57%10,957
Jul 23, 202517.1517.1517.1517.1517.15-10,721
Jul 22, 202517.1517.1517.1517.1517.15-7,451
Jul 21, 202517.1517.1517.1417.1517.150.25%11,187
Jul 18, 202517.2317.2317.1117.1117.11-0.16%11,893
Jul 17, 202517.1117.1417.1117.1417.140.28%1,809
Jul 16, 202517.0617.0917.0617.0917.090.65%4,702
Jul 15, 202516.9816.9816.9816.9816.98-9,750
Jul 14, 202516.9516.9816.9416.9816.98-3.32%7,660
Jul 11, 202517.5617.5617.5617.5617.56-5,513
Jul 10, 202517.5317.5617.5317.5617.561.60%26,944
Jul 9, 202517.4117.4117.2917.2917.29-1.27%21,114
Jul 8, 202517.5117.5117.5117.5117.512.10%49,755
Jul 7, 202517.1517.1517.1517.1517.150.01%10,438
Jul 3, 202517.1517.1517.1517.1517.15-18,245
Jul 2, 202517.0017.1517.0017.1517.150.15%13,091
Jul 1, 202517.1217.1217.1217.1217.122.55%229
Jun 30, 202516.7016.7016.7016.7016.70-918
Jun 27, 202516.7016.7016.7016.7016.70-0.48%12,435
Jun 26, 202516.7616.7816.7616.7816.780.17%27,152
Jun 25, 202516.7516.7516.7516.7516.750.60%6,904
Jun 24, 202516.6716.6716.6516.6516.650.60%12,731
Jun 23, 202516.7116.7116.5516.5516.55-0.36%2,926
Jun 20, 202516.6516.6516.6016.6116.61-0.78%22,287
Jun 18, 202516.7416.7416.7416.7416.74-7,106
Jun 17, 202516.7416.7416.7416.7416.74-0.08%3,536
Jun 16, 202516.7616.7616.7516.7516.750.02%14,308
Jun 13, 202516.9716.9716.7516.7516.75-1.23%6,571
Jun 12, 202516.9616.9616.9616.9616.960.41%7,504
Jun 11, 202516.9116.9116.8916.8916.890.78%4,211
Jun 10, 202517.1017.1016.7616.7616.76-1.64%2,000
Jun 9, 202517.0117.0416.9317.0417.04-2.35%38,875
Jun 6, 202517.1017.4617.1017.4517.45-10.97%18,846
Jun 5, 202519.6019.6019.6019.6019.60-1.31%3,000
Jun 4, 202519.8619.8619.8619.8619.861.73%2,736
Jun 3, 202519.5219.5219.5219.5219.520.07%2,513
Jun 2, 202519.2819.5119.0919.5119.512.25%16,786
May 30, 202519.0819.0819.0819.0819.08-1.40%2,415
May 29, 202519.3819.3819.3519.3519.35-0.31%2,564
May 28, 202519.3519.4119.3519.4119.410.32%1,066
May 27, 202519.6019.6219.3519.3519.353.04%2,532
May 23, 202518.7818.7818.7818.7818.78-8,067
May 22, 202518.7818.7818.7818.7818.78-1.68%4,273
May 21, 202519.1019.1019.1019.1019.10-499
May 20, 202519.1019.1019.1019.1019.10-1,790
May 19, 202519.1019.1019.1019.1019.10-63
May 16, 202519.0019.1019.0019.1019.10-1.11%1,215
May 15, 202519.0819.3219.0719.3219.10-0.49%6,671
May 14, 202519.0919.4119.0919.4119.193.17%36,012