Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.70	16.76	16.37	16.52	16.52	-0.66%	133,957
Mar 31, 2026	16.25	16.69	16.23	16.63	16.63	3.16%	369,797
Mar 30, 2026	16.08	16.23	15.88	16.12	16.12	0.69%	353,142
Mar 27, 2026	16.16	16.17	15.95	16.01	16.01	-1.54%	269,710
Mar 26, 2026	16.15	16.37	16.07	16.26	16.26	-	124,652
Mar 25, 2026	16.34	16.34	16.04	16.26	16.26	0.99%	153,234
Mar 24, 2026	16.28	16.31	15.92	16.10	16.10	-1.71%	172,921
Mar 23, 2026	16.10	16.44	15.95	16.38	16.38	2.70%	179,245
Mar 20, 2026	15.80	16.25	15.71	15.95	15.95	0.38%	365,322
Mar 19, 2026	15.53	16.04	15.50	15.89	15.89	1.60%	302,132
Mar 18, 2026	15.73	15.98	15.53	15.64	15.64	-0.45%	185,688
Mar 17, 2026	15.44	15.76	15.36	15.71	15.71	2.41%	294,396
Mar 16, 2026	15.28	15.58	14.80	15.34	15.34	0.99%	726,010
Mar 13, 2026	16.00	16.53	15.16	15.19	15.19	-14.47%	1,137,390
Mar 12, 2026	17.91	18.24	17.73	17.76	17.76	-0.84%	232,948
Mar 11, 2026	18.26	18.47	17.79	17.91	17.91	-1.86%	501,267
Mar 10, 2026	18.34	18.35	18.01	18.25	18.25	-0.92%	328,732
Mar 9, 2026	18.30	18.45	18.06	18.42	18.42	0.27%	212,921
Mar 6, 2026	18.25	18.48	18.14	18.37	18.37	0.71%	323,308
Mar 5, 2026	17.97	18.35	17.97	18.24	18.24	1.90%	236,366
Mar 4, 2026	18.10	18.33	17.80	17.90	17.90	-0.39%	172,667
Mar 3, 2026	17.67	18.14	17.53	17.97	17.97	1.13%	315,355
Mar 2, 2026	17.55	17.84	17.31	17.77	17.77	0.40%	493,722
Feb 27, 2026	17.64	17.76	17.49	17.70	17.70	0.34%	472,858
Feb 26, 2026	17.41	17.69	17.36	17.64	17.64	1.73%	455,420
Feb 25, 2026	17.19	17.38	17.10	17.34	17.34	1.52%	201,523
Feb 24, 2026	16.95	17.28	16.85	17.08	17.08	0.59%	174,118
Feb 23, 2026	17.16	17.19	16.89	16.98	16.98	-0.82%	258,791
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