Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	18.38	18.38	18.18	18.22	18.04	-0.72%	1,415
Jan 13, 2025	18.34	18.35	18.34	18.35	18.17	-0.77%	612
Jan 10, 2025	18.70	18.70	18.49	18.49	18.32	-1.65%	593
Jan 8, 2025	18.73	18.80	18.69	18.80	18.62	-3.57%	1,589
Jan 7, 2025	19.50	19.50	19.50	19.50	19.31	-	190
Jan 6, 2025	19.50	19.50	19.50	19.50	19.31	3.48%	405
Jan 3, 2025	18.78	18.84	18.78	18.84	18.66	0.59%	8,630
Jan 2, 2025	18.92	18.92	18.70	18.73	18.55	-0.33%	2,169
Dec 31, 2024	18.79	18.79	18.79	18.79	18.61	-0.31%	177
Dec 30, 2024	18.72	18.85	18.72	18.85	18.67	1.07%	786
Dec 27, 2024	18.70	18.73	18.65	18.65	18.47	-0.90%	3,179
Dec 26, 2024	18.82	18.82	18.82	18.82	18.64	-	-
Dec 24, 2024	18.82	18.82	18.82	18.82	18.64	0.43%	171
Dec 23, 2024	18.80	18.87	18.74	18.74	18.56	-0.58%	4,731
Dec 20, 2024	18.85	18.85	18.85	18.85	18.67	-	509
Dec 19, 2024	18.76	18.88	18.76	18.85	18.67	-0.79%	2,999
Dec 18, 2024	19.30	19.30	19.00	19.00	18.82	-0.78%	6,738
Dec 17, 2024	19.15	19.15	19.15	19.15	18.97	0.16%	518
Dec 16, 2024	19.63	19.79	19.12	19.12	18.94	-1.01%	10,179
Dec 13, 2024	21.73	21.73	19.32	19.32	19.13	-12.32%	12,069
Dec 12, 2024	22.03	22.03	22.03	22.03	21.82	-	32
Dec 11, 2024	22.00	22.03	22.00	22.03	21.82	0.14%	401
Dec 10, 2024	22.55	22.59	22.00	22.00	21.79	-2.44%	982
Dec 9, 2024	22.51	22.55	22.51	22.55	22.34	2.59%	1,543
Dec 6, 2024	22.00	22.00	21.82	21.98	21.77	3.00%	1,608
Dec 5, 2024	21.78	21.95	21.34	21.34	21.14	-0.65%	2,191
Dec 4, 2024	21.64	21.74	21.48	21.48	21.28	1.20%	3,202
Dec 3, 2024	21.23	21.23	21.23	21.23	21.02	1.07%	637
Dec 2, 2024	20.89	21.00	20.89	21.00	20.80	1.40%	1,333
Nov 29, 2024	20.71	20.71	20.71	20.71	20.51	-0.02%	10
Nov 27, 2024	20.71	20.71	20.71	20.71	20.52	-1.09%	691
Nov 26, 2024	20.94	20.94	20.94	20.94	20.74	-	5,167
Nov 25, 2024	20.95	20.95	20.94	20.94	20.74	0.30%	19,169
Nov 22, 2024	21.00	21.00	20.88	20.88	20.68	0.80%	2,245
Nov 21, 2024	20.66	20.71	20.62	20.71	20.52	-0.65%	5,287
Nov 20, 2024	20.85	20.85	20.85	20.85	20.65	-0.71%	933
Nov 19, 2024	21.00	21.00	21.00	21.00	20.80	-1.27%	519
Nov 18, 2024	21.19	21.27	21.19	21.27	21.07	-3.49%	1,217
Nov 15, 2024	22.04	22.04	22.04	22.04	21.83	-	5,325
Nov 14, 2024	22.04	22.04	22.04	22.04	21.65	-	-
Nov 13, 2024	22.04	22.04	22.04	22.04	21.65	0.41%	285
Nov 12, 2024	21.95	21.95	21.95	21.95	21.56	0.99%	221
Nov 11, 2024	21.74	21.74	21.74	21.74	21.35	-	-
Nov 8, 2024	21.74	21.74	21.74	21.74	21.35	-	-
Nov 7, 2024	21.74	21.74	21.74	21.74	21.35	-	686
Nov 6, 2024	21.74	21.74	21.74	21.74	21.35	-	1,732
Nov 5, 2024	21.74	21.74	21.74	21.74	21.35	1.09%	356
Nov 4, 2024	21.50	21.50	21.50	21.50	21.12	-	1,807
Nov 1, 2024	21.50	21.50	21.50	21.50	21.12	-1.38%	2,365
Oct 31, 2024	21.80	21.80	21.80	21.80	21.41	-	1,514
Oct 30, 2024	21.80	21.80	21.80	21.80	21.41	-1.49%	3,653
Oct 29, 2024	22.00	22.13	22.00	22.13	21.74	0.05%	2,006
Oct 28, 2024	22.30	22.30	22.12	22.12	21.73	-1.34%	2,645
Oct 25, 2024	22.42	22.42	22.42	22.42	22.02	-	2,691
Oct 24, 2024	22.42	22.42	22.42	22.42	22.02	-	5,664
Oct 23, 2024	22.38	22.42	22.38	22.42	22.02	-1.38%	2,454
Oct 22, 2024	22.73	22.73	22.73	22.73	22.33	-	4,078
Oct 21, 2024	22.73	22.73	22.73	22.73	22.33	0.99%	1,740
Oct 18, 2024	22.51	22.51	22.51	22.51	22.11	-1.27%	14,796
Oct 17, 2024	22.80	22.80	22.80	22.80	22.40	0.16%	5,789
Oct 16, 2024	22.56	22.76	22.56	22.76	22.36	-0.23%	13,656
Oct 15, 2024	22.78	22.82	22.78	22.82	22.41	0.54%	5,027
Oct 14, 2024	22.69	22.69	22.69	22.69	22.29	-	35
Oct 11, 2024	22.98	22.98	22.69	22.69	22.29	-1.37%	3,110
Oct 10, 2024	23.01	23.01	23.01	23.01	22.60	-	19,471
Oct 9, 2024	23.05	23.05	23.01	23.01	22.60	-1.88%	12,203
Oct 8, 2024	23.67	23.67	23.44	23.45	23.03	-2.90%	12,892
Oct 7, 2024	24.15	24.15	24.15	24.15	23.72	-	6,480
Oct 4, 2024	24.15	24.15	24.15	24.15	23.72	-2.37%	5,032
Oct 3, 2024	24.74	24.74	24.74	24.74	24.30	-	2,065
Oct 2, 2024	24.74	24.74	24.74	24.74	24.30	-	5,303
Oct 1, 2024	24.64	24.74	24.64	24.74	24.30	0.39%	10,645
Sep 30, 2024	24.70	24.70	24.53	24.64	24.20	-0.20%	8,535
Sep 27, 2024	24.94	24.94	24.69	24.69	24.25	-2.33%	12,480