Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	26.55	26.64	26.30	26.37	26.37	-0.60%	108,350
Feb 20, 2025	26.71	26.75	26.50	26.53	26.53	-0.97%	72,900
Feb 19, 2025	26.83	27.09	26.70	26.79	26.79	-0.26%	86,100
Feb 18, 2025	27.22	27.26	26.83	26.86	26.86	-0.85%	68,140
Feb 14, 2025	27.21	27.36	27.07	27.09	27.09	-0.95%	42,618
Feb 13, 2025	27.61	27.68	27.24	27.35	27.09	-0.47%	56,216
Feb 12, 2025	27.55	27.66	27.35	27.48	27.22	-0.79%	47,200
Feb 11, 2025	28.23	28.23	27.69	27.70	27.44	-2.02%	60,500
Feb 10, 2025	27.92	28.53	27.92	28.27	28.00	1.65%	81,300
Feb 7, 2025	27.78	28.00	27.65	27.81	27.55	0.07%	79,600
Feb 6, 2025	27.83	28.01	27.67	27.79	27.53	-0.86%	48,744
Feb 5, 2025	27.51	28.08	27.50	28.03	27.76	1.78%	48,620
Feb 4, 2025	27.59	27.65	27.31	27.54	27.28	-0.29%	79,241
Feb 3, 2025	27.30	27.98	26.75	27.62	27.36	0.11%	135,812
Jan 31, 2025	27.86	27.90	27.35	27.59	27.33	-0.29%	316,420
Jan 30, 2025	27.71	28.15	27.67	27.67	27.41	0.33%	59,500
Jan 29, 2025	27.66	27.99	27.37	27.58	27.32	-1.57%	98,832
Jan 28, 2025	27.83	28.10	27.73	28.02	27.75	1.56%	72,423
Jan 27, 2025	27.47	27.91	27.41	27.59	27.33	-0.14%	85,000
Jan 24, 2025	27.82	27.91	27.58	27.63	27.37	-0.68%	57,920
Jan 23, 2025	27.66	28.15	27.66	27.82	27.56	-0.22%	79,513
Jan 22, 2025	27.37	27.94	27.34	27.88	27.61	1.86%	109,100
Jan 21, 2025	27.22	27.45	27.02	27.37	27.11	0.33%	93,100
Jan 20, 2025	27.09	27.33	27.04	27.28	27.02	0.59%	52,600
Jan 17, 2025	26.87	27.23	26.76	27.12	26.86	0.86%	108,100
Jan 16, 2025	26.59	26.99	26.59	26.89	26.63	0.52%	88,623
Jan 15, 2025	26.27	26.88	26.27	26.75	26.50	2.37%	80,600
Jan 14, 2025	26.64	26.75	26.03	26.13	25.88	-1.95%	101,908
Jan 13, 2025	26.46	26.72	26.23	26.65	26.40	-0.26%	117,237
Jan 10, 2025	27.00	27.00	26.50	26.72	26.47	-1.44%	84,735
Jan 9, 2025	27.16	27.30	26.99	27.11	26.85	-0.44%	45,300
Jan 8, 2025	26.90	27.23	26.45	27.23	26.97	1.68%	167,700
Jan 7, 2025	27.69	27.70	26.70	26.78	26.53	-2.90%	156,531
Jan 6, 2025	27.80	28.09	27.48	27.58	27.32	0.18%	119,644
Jan 3, 2025	27.18	27.69	27.12	27.53	27.27	1.74%	131,934
Jan 2, 2025	27.10	27.33	26.93	27.06	26.80	-0.11%	76,900
Dec 31, 2024	27.19	27.29	26.95	27.09	26.83	-0.04%	68,100
Dec 30, 2024	26.94	27.24	26.62	27.10	26.84	-	161,000
Dec 27, 2024	27.25	27.25	26.79	27.10	26.84	-0.70%	123,000
Dec 24, 2024	27.11	27.35	27.03	27.29	27.03	0.85%	48,301
Dec 23, 2024	27.43	27.43	26.89	27.06	26.80	-1.38%	137,447
Dec 20, 2024	27.11	27.63	27.00	27.44	27.18	0.96%	139,200
Dec 19, 2024	27.13	27.40	26.91	27.18	26.92	-0.11%	173,301
Dec 18, 2024	27.89	27.89	27.10	27.21	26.95	-2.16%	181,400
Dec 17, 2024	27.36	28.00	27.33	27.81	27.55	1.79%	144,102
Dec 16, 2024	27.40	28.36	27.17	27.32	27.06	-0.15%	244,722
Dec 13, 2024	30.01	30.29	27.22	27.36	27.10	-12.89%	502,440
Dec 12, 2024	31.22	31.41	30.98	31.41	31.11	0.48%	59,800
Dec 11, 2024	31.15	31.40	30.95	31.26	30.96	0.97%	86,913
Dec 10, 2024	31.94	31.99	30.73	30.96	30.67	-3.37%	150,945
Dec 9, 2024	31.28	32.09	31.28	32.04	31.74	2.43%	97,024
Dec 6, 2024	30.23	31.46	30.23	31.28	30.98	3.92%	142,509
Dec 5, 2024	30.58	30.69	29.94	30.10	29.81	-1.99%	57,915
Dec 4, 2024	30.10	30.71	30.09	30.71	30.42	2.20%	84,900
Dec 3, 2024	29.39	30.05	29.28	30.05	29.76	1.97%	88,400
Dec 2, 2024	29.12	29.63	29.06	29.47	29.19	1.03%	111,600
Nov 29, 2024	29.16	29.33	28.96	29.17	28.89	0.07%	149,114
Nov 28, 2024	29.13	29.24	29.00	29.15	28.87	0.21%	40,103
Nov 27, 2024	28.90	29.10	28.88	29.09	28.81	0.76%	93,546
Nov 26, 2024	29.37	29.37	28.78	28.87	28.60	-0.79%	105,338
Nov 25, 2024	29.49	29.49	29.07	29.10	28.82	-0.58%	82,938
Nov 22, 2024	29.21	29.57	29.16	29.27	28.99	0.34%	58,713
Nov 21, 2024	29.27	29.30	28.55	29.17	28.89	0.10%	123,700
Nov 20, 2024	29.27	29.27	28.88	29.14	28.86	-0.58%	81,300
Nov 19, 2024	29.60	29.68	29.28	29.31	29.03	-1.51%	43,646
Nov 18, 2024	29.50	29.94	29.50	29.76	29.48	0.54%	39,536
Nov 15, 2024	29.76	29.87	29.36	29.60	29.32	-1.37%	97,700
Nov 14, 2024	30.59	30.76	29.82	30.01	29.47	-3.10%	101,124
Nov 13, 2024	30.61	31.00	30.58	30.97	30.41	1.21%	68,201
Nov 12, 2024	30.51	30.85	30.38	30.60	30.05	0.26%	34,428
Nov 11, 2024	30.38	30.65	30.15	30.52	29.97	1.43%	32,726
Nov 8, 2024	30.61	30.64	29.91	30.09	29.55	-1.73%	63,600
Nov 7, 2024	30.50	30.85	30.25	30.62	30.07	1.16%	92,740
Nov 6, 2024	29.94	30.40	29.74	30.27	29.72	2.02%	69,200
Nov 5, 2024	30.19	30.19	29.52	29.67	29.13	-1.10%	82,700
Nov 4, 2024	30.40	30.41	29.70	30.00	29.46	-1.48%	48,541
Nov 1, 2024	29.64	30.50	29.46	30.45	29.90	3.33%	81,200
Oct 31, 2024	30.35	30.35	29.35	29.47	28.94	-3.35%	102,301
Oct 30, 2024	30.85	30.95	30.30	30.49	29.94	-1.17%	55,918
Oct 29, 2024	30.61	30.97	30.61	30.85	30.29	0.29%	19,800
Oct 28, 2024	30.91	31.01	30.76	30.76	30.20	-0.55%	25,725
Oct 25, 2024	30.92	31.39	30.81	30.93	30.37	-0.96%	39,400
Oct 24, 2024	31.11	31.37	30.81	31.23	30.67	0.51%	44,900
Oct 23, 2024	31.28	31.28	30.62	31.07	30.51	-0.70%	89,000
Oct 22, 2024	31.29	31.50	31.12	31.29	30.72	-0.10%	37,147
Oct 21, 2024	31.34	31.55	31.27	31.32	30.75	-0.35%	68,500
Oct 18, 2024	31.15	31.60	31.00	31.43	30.86	0.93%	243,400
Oct 17, 2024	31.24	31.59	30.98	31.14	30.58	0.42%	153,900
Oct 16, 2024	31.49	31.50	30.94	31.01	30.45	-1.24%	100,612
Oct 15, 2024	31.36	31.54	31.00	31.40	30.83	0.54%	91,100
Oct 11, 2024	31.13	31.48	31.13	31.23	30.67	0.51%	87,910
Oct 10, 2024	31.72	31.72	30.80	31.07	30.51	-2.11%	131,229
Oct 9, 2024	31.85	31.85	31.45	31.74	31.17	-0.31%	104,600
Oct 8, 2024	31.68	32.52	31.68	31.84	31.26	0.51%	105,219
Oct 7, 2024	32.38	32.40	31.56	31.68	31.11	-2.82%	67,500
Oct 4, 2024	32.76	33.29	32.51	32.60	32.01	-1.30%	70,200
Oct 3, 2024	33.36	33.50	32.57	33.03	32.43	-1.84%	74,637
Oct 2, 2024	33.50	33.85	33.30	33.65	33.04	0.48%	38,605
Oct 1, 2024	33.57	33.68	33.11	33.49	32.88	-0.48%	41,533
Sep 30, 2024	33.25	33.75	32.89	33.65	33.04	1.05%	46,814