Enghouse Systems Limited (TSX:ENGH)
Canada · Delayed Price · Currency is CAD 22.75
-0.20 (-0.87%)
Aug 1, 2025, 4:00 PM EDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.91 | 22.99 | 22.63 | 22.75 | 22.75 | -0.87% | 107,737 |
| Jul 31, 2025 | 23.39 | 23.39 | 22.94 | 22.95 | 22.95 | -1.33% | 139,238 |
| Jul 30, 2025 | 23.49 | 23.56 | 23.15 | 23.26 | 23.26 | -1.06% | 66,204 |
| Jul 29, 2025 | 23.70 | 23.70 | 23.39 | 23.51 | 23.51 | -0.04% | 73,916 |
| Jul 28, 2025 | 23.78 | 23.78 | 23.50 | 23.52 | 23.52 | -1.09% | 89,235 |
| Jul 25, 2025 | 23.62 | 23.84 | 23.54 | 23.78 | 23.78 | 0.93% | 141,405 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.50 | 23.56 | 23.56 | -0.97% | 144,812 |
| Jul 23, 2025 | 23.79 | 23.86 | 23.60 | 23.79 | 23.79 | 0.17% | 178,148 |
| Jul 22, 2025 | 23.59 | 23.87 | 23.45 | 23.75 | 23.75 | 1.11% | 177,500 |
| Jul 21, 2025 | 23.48 | 23.70 | 23.39 | 23.49 | 23.49 | 0.17% | 104,400 |
| Jul 18, 2025 | 23.61 | 23.66 | 23.44 | 23.45 | 23.45 | -1.22% | 99,519 |
| Jul 17, 2025 | 23.55 | 23.76 | 23.50 | 23.74 | 23.74 | 1.15% | 124,104 |
| Jul 16, 2025 | 23.35 | 23.56 | 23.31 | 23.47 | 23.47 | 0.30% | 187,007 |
| Jul 15, 2025 | 23.27 | 23.65 | 23.22 | 23.40 | 23.40 | 1.04% | 132,430 |
| Jul 14, 2025 | 23.06 | 23.39 | 23.06 | 23.16 | 23.16 | 0.83% | 136,800 |
| Jul 11, 2025 | 23.92 | 23.92 | 22.94 | 22.97 | 22.97 | -4.13% | 358,220 |
| Jul 10, 2025 | 23.71 | 24.15 | 23.59 | 23.96 | 23.96 | 1.44% | 234,900 |
| Jul 9, 2025 | 23.76 | 23.99 | 23.61 | 23.62 | 23.62 | -0.76% | 87,800 |
| Jul 8, 2025 | 23.80 | 24.08 | 23.49 | 23.80 | 23.80 | 1.58% | 288,746 |
| Jul 7, 2025 | 23.51 | 23.71 | 23.24 | 23.43 | 23.43 | -0.59% | 176,400 |
| Jul 4, 2025 | 23.57 | 23.59 | 23.38 | 23.57 | 23.57 | 0.55% | 26,900 |
| Jul 3, 2025 | 23.44 | 23.58 | 23.24 | 23.44 | 23.44 | - | 161,700 |
| Jul 2, 2025 | 23.24 | 23.45 | 23.10 | 23.44 | 23.44 | 0.30% | 193,700 |
| Jun 30, 2025 | 23.03 | 23.45 | 22.98 | 23.37 | 23.37 | 1.61% | 110,449 |
| Jun 27, 2025 | 22.91 | 23.29 | 22.89 | 23.00 | 23.00 | 0.09% | 150,200 |
| Jun 26, 2025 | 23.03 | 23.05 | 22.79 | 22.98 | 22.98 | -0.30% | 170,915 |
| Jun 25, 2025 | 22.96 | 23.23 | 22.84 | 23.05 | 23.05 | 0.88% | 163,312 |
| Jun 24, 2025 | 22.84 | 22.97 | 22.61 | 22.85 | 22.85 | 0.93% | 145,200 |
| Jun 23, 2025 | 22.80 | 23.07 | 22.63 | 22.64 | 22.64 | -0.75% | 161,822 |
| Jun 20, 2025 | 22.88 | 22.95 | 22.75 | 22.81 | 22.81 | -0.48% | 180,100 |
| Jun 19, 2025 | 22.69 | 22.95 | 22.68 | 22.92 | 22.92 | 1.01% | 38,700 |
| Jun 18, 2025 | 22.63 | 22.91 | 22.63 | 22.69 | 22.69 | 0.31% | 97,600 |
| Jun 17, 2025 | 22.80 | 23.03 | 22.61 | 22.62 | 22.62 | -0.48% | 147,800 |
| Jun 16, 2025 | 22.75 | 22.92 | 22.69 | 22.73 | 22.73 | 0.04% | 155,500 |
| Jun 13, 2025 | 23.06 | 23.20 | 22.71 | 22.72 | 22.72 | -1.39% | 193,808 |
| Jun 12, 2025 | 22.96 | 23.16 | 22.90 | 23.04 | 23.04 | 0.26% | 157,800 |
| Jun 11, 2025 | 23.04 | 23.15 | 22.98 | 22.98 | 22.98 | -0.35% | 250,121 |
| Jun 10, 2025 | 23.18 | 23.65 | 22.91 | 23.06 | 23.06 | -0.52% | 350,019 |
| Jun 9, 2025 | 23.94 | 23.94 | 23.08 | 23.18 | 23.18 | -2.89% | 434,000 |
| Jun 6, 2025 | 25.00 | 25.11 | 22.61 | 23.87 | 23.87 | -9.24% | 762,401 |
| Jun 5, 2025 | 26.90 | 26.90 | 26.25 | 26.30 | 26.30 | -1.72% | 159,806 |
| Jun 4, 2025 | 26.99 | 27.13 | 26.61 | 26.76 | 26.76 | -0.34% | 101,900 |
| Jun 3, 2025 | 26.89 | 27.00 | 26.57 | 26.85 | 26.85 | 0.37% | 58,600 |
| Jun 2, 2025 | 26.38 | 26.85 | 26.20 | 26.75 | 26.75 | 1.36% | 59,100 |
| May 30, 2025 | 26.41 | 26.67 | 26.18 | 26.39 | 26.39 | -0.34% | 120,200 |
| May 29, 2025 | 26.88 | 26.90 | 26.43 | 26.48 | 26.48 | -0.53% | 44,720 |
| May 28, 2025 | 26.66 | 27.00 | 26.52 | 26.62 | 26.62 | 0.11% | 56,000 |
| May 27, 2025 | 26.44 | 27.14 | 26.44 | 26.59 | 26.59 | -0.26% | 123,630 |
| May 26, 2025 | 26.30 | 26.68 | 26.20 | 26.66 | 26.66 | 1.76% | 20,200 |
| May 23, 2025 | 26.02 | 26.45 | 26.02 | 26.20 | 26.20 | 0.19% | 82,136 |