Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.97	17.33	16.87	17.12	17.12	0.47%	499,485
Feb 19, 2026	16.92	17.09	16.78	17.04	17.04	0.29%	238,460
Feb 18, 2026	17.01	17.18	16.79	16.99	16.99	-0.23%	383,313
Feb 17, 2026	17.25	17.34	16.87	17.03	17.03	-1.33%	499,035
Feb 13, 2026	17.35	17.44	17.19	17.26	17.26	-2.15%	389,384
Feb 12, 2026	17.89	17.89	17.36	17.64	17.34	-1.12%	365,257
Feb 11, 2026	18.15	18.15	17.69	17.84	17.54	-0.94%	486,515
Feb 10, 2026	17.78	18.29	17.75	18.01	17.70	1.58%	345,368
Feb 9, 2026	17.94	17.94	17.68	17.73	17.43	-1.23%	291,294
Feb 6, 2026	17.90	17.97	17.61	17.95	17.64	0.50%	367,109
Feb 5, 2026	17.75	18.00	17.65	17.86	17.56	0.45%	392,519
Feb 4, 2026	17.74	17.86	17.38	17.78	17.48	0.68%	354,764
Feb 3, 2026	18.49	18.51	17.53	17.66	17.36	-4.59%	483,558
Feb 2, 2026	18.75	18.82	18.46	18.51	18.20	-1.07%	379,581
Jan 30, 2026	18.54	18.87	18.43	18.71	18.39	1.14%	1,297,681
Jan 29, 2026	18.76	18.76	18.32	18.50	18.19	-1.02%	424,477
Jan 28, 2026	18.67	18.90	18.49	18.69	18.37	1.41%	475,004
Jan 27, 2026	18.70	18.70	18.43	18.43	18.12	-0.91%	291,734
Jan 26, 2026	18.80	18.82	18.56	18.60	18.28	-0.80%	174,855
Jan 23, 2026	18.58	18.78	18.55	18.75	18.43	0.54%	340,666
Jan 22, 2026	18.51	18.71	18.50	18.65	18.33	0.87%	259,551
Jan 21, 2026	18.75	18.84	18.37	18.49	18.18	-1.23%	260,424
Jan 20, 2026	19.10	19.11	18.62	18.72	18.40	-1.99%	315,923
Jan 19, 2026	19.42	19.42	19.08	19.10	18.78	-1.65%	183,781
Jan 16, 2026	19.60	19.60	19.29	19.42	19.09	-0.56%	315,538
Jan 15, 2026	19.87	19.88	19.51	19.53	19.20	-1.01%	215,659
Jan 14, 2026	19.99	20.10	19.62	19.73	19.39	-1.25%	227,063
Jan 13, 2026	20.59	20.59	19.93	19.98	19.64	-2.58%	436,247
Jan 12, 2026	20.44	20.53	20.22	20.51	20.16	0.05%	214,490
Jan 9, 2026	20.66	20.70	20.44	20.50	20.15	-0.82%	177,401
Jan 8, 2026	20.46	20.75	20.46	20.67	20.32	1.13%	126,195
Jan 7, 2026	20.33	20.53	20.25	20.44	20.09	0.44%	134,278
Jan 6, 2026	20.31	20.36	20.15	20.35	20.00	0.25%	185,577
Jan 5, 2026	20.23	20.47	20.13	20.30	19.95	0.79%	229,165
Jan 2, 2026	20.45	20.47	19.95	20.14	19.80	-1.08%	185,452
Dec 31, 2025	20.39	20.53	20.36	20.36	20.01	-0.34%	73,258
Dec 30, 2025	20.54	20.77	20.37	20.43	20.08	-0.34%	124,107
Dec 29, 2025	20.36	20.57	20.36	20.50	20.15	0.10%	157,947
Dec 24, 2025	20.33	20.55	20.33	20.48	20.13	0.39%	63,677
Dec 23, 2025	20.64	20.64	20.29	20.40	20.05	-1.21%	199,872
Dec 22, 2025	20.59	20.76	20.54	20.65	20.30	0.73%	159,067
Dec 19, 2025	20.99	20.99	20.35	20.50	20.15	-1.96%	313,569
Dec 18, 2025	21.53	21.53	20.79	20.91	20.55	-1.97%	145,545
Dec 17, 2025	20.99	21.81	20.94	21.33	20.97	1.86%	372,824
Dec 16, 2025	19.66	20.94	19.58	20.94	20.58	4.18%	360,341
Dec 15, 2025	20.06	20.19	19.97	20.10	19.76	0.10%	138,812
Dec 12, 2025	20.16	20.30	19.90	20.08	19.74	-0.35%	115,519
Dec 11, 2025	20.13	20.26	20.09	20.15	19.81	-	92,463
Dec 10, 2025	20.14	20.18	19.95	20.15	19.81	-0.15%	175,281
Dec 9, 2025	20.08	20.37	20.07	20.18	19.84	0.10%	98,971