Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.54	18.87	18.43	18.71	18.71	1.14%	1,297,681
Jan 29, 2026	18.76	18.76	18.32	18.50	18.50	-1.02%	424,477
Jan 28, 2026	18.67	18.90	18.49	18.69	18.69	1.41%	475,004
Jan 27, 2026	18.70	18.70	18.43	18.43	18.43	-0.91%	291,734
Jan 26, 2026	18.80	18.82	18.56	18.60	18.60	-0.80%	174,855
Jan 23, 2026	18.58	18.78	18.55	18.75	18.75	0.54%	340,666
Jan 22, 2026	18.51	18.71	18.50	18.65	18.65	0.87%	259,551
Jan 21, 2026	18.75	18.84	18.37	18.49	18.49	-1.23%	260,424
Jan 20, 2026	19.10	19.11	18.62	18.72	18.72	-1.99%	315,923
Jan 19, 2026	19.42	19.42	19.08	19.10	19.10	-1.65%	183,781
Jan 16, 2026	19.60	19.60	19.29	19.42	19.42	-0.56%	315,538
Jan 15, 2026	19.87	19.88	19.51	19.53	19.53	-1.01%	215,659
Jan 14, 2026	19.99	20.10	19.62	19.73	19.73	-1.25%	227,063
Jan 13, 2026	20.59	20.59	19.93	19.98	19.98	-2.58%	436,247
Jan 12, 2026	20.44	20.53	20.22	20.51	20.51	0.05%	214,490
Jan 9, 2026	20.66	20.70	20.44	20.50	20.50	-0.82%	177,401
Jan 8, 2026	20.46	20.75	20.46	20.67	20.67	1.13%	126,195
Jan 7, 2026	20.33	20.53	20.25	20.44	20.44	0.44%	134,278
Jan 6, 2026	20.31	20.36	20.15	20.35	20.35	0.25%	185,577
Jan 5, 2026	20.23	20.47	20.13	20.30	20.30	0.79%	229,165
Jan 2, 2026	20.45	20.47	19.95	20.14	20.14	-1.08%	185,452
Dec 31, 2025	20.39	20.53	20.36	20.36	20.36	-0.34%	73,258
Dec 30, 2025	20.54	20.77	20.37	20.43	20.43	-0.34%	124,107
Dec 29, 2025	20.36	20.57	20.36	20.50	20.50	0.10%	157,947
Dec 24, 2025	20.33	20.55	20.33	20.48	20.48	0.39%	63,677
Dec 23, 2025	20.64	20.64	20.29	20.40	20.40	-1.21%	199,872
Dec 22, 2025	20.59	20.76	20.54	20.65	20.65	0.73%	159,067
Dec 19, 2025	20.99	20.99	20.35	20.50	20.50	-1.96%	304,694
Dec 18, 2025	21.53	21.53	20.79	20.91	20.91	-1.97%	145,545
Dec 17, 2025	20.99	21.81	20.94	21.33	21.33	1.86%	372,824
Dec 16, 2025	19.66	20.94	19.58	20.94	20.94	4.18%	360,341
Dec 15, 2025	20.06	20.19	19.97	20.10	20.10	0.10%	138,812
Dec 12, 2025	20.16	20.30	19.90	20.08	20.08	-0.35%	115,519
Dec 11, 2025	20.13	20.26	20.09	20.15	20.15	-	92,463
Dec 10, 2025	20.14	20.18	19.95	20.15	20.15	-0.15%	175,281
Dec 9, 2025	20.08	20.37	20.07	20.18	20.18	0.10%	98,971
Dec 8, 2025	20.16	20.33	20.04	20.16	20.16	0.25%	148,228
Dec 5, 2025	20.18	20.24	20.05	20.11	20.11	-0.20%	61,957
Dec 4, 2025	20.21	20.33	20.09	20.15	20.15	-0.10%	125,888
Dec 3, 2025	20.09	20.25	20.09	20.17	20.17	0.35%	77,838
Dec 2, 2025	20.01	20.19	20.00	20.10	20.10	0.90%	70,784
Dec 1, 2025	20.28	20.33	19.92	19.92	19.92	-2.50%	127,280
Nov 28, 2025	20.27	20.48	20.15	20.43	20.43	1.14%	51,155
Nov 27, 2025	20.14	20.26	20.13	20.20	20.20	0.55%	44,088
Nov 26, 2025	20.16	20.27	20.05	20.09	20.09	-0.20%	134,075
Nov 25, 2025	19.96	20.30	19.96	20.13	20.13	0.80%	248,839
Nov 24, 2025	20.15	20.17	19.95	19.97	19.97	-0.79%	392,053
Nov 21, 2025	19.79	20.24	19.79	20.13	20.13	1.67%	226,081
Nov 20, 2025	19.80	19.98	19.66	19.80	19.80	0.92%	160,169
Nov 19, 2025	19.63	19.77	19.56	19.62	19.62	-0.10%	115,210