Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.11	27.63	27.00	27.44	27.44	0.96%	139,199
Dec 19, 2024	27.13	27.40	26.91	27.18	27.18	-0.11%	173,301
Dec 18, 2024	27.89	27.89	27.10	27.21	27.21	-2.16%	181,400
Dec 17, 2024	27.36	28.00	27.33	27.81	27.81	1.79%	144,102
Dec 16, 2024	27.40	28.36	27.17	27.32	27.32	-0.15%	244,722
Dec 13, 2024	30.01	30.29	27.22	27.36	27.36	-12.89%	502,440
Dec 12, 2024	31.22	31.41	30.98	31.41	31.41	0.48%	59,800
Dec 11, 2024	31.15	31.40	30.95	31.26	31.26	0.97%	86,913
Dec 10, 2024	31.94	31.99	30.73	30.96	30.96	-3.37%	150,945
Dec 9, 2024	31.28	32.09	31.28	32.04	32.04	2.43%	97,024
Dec 6, 2024	30.23	31.46	30.23	31.28	31.28	3.92%	142,509
Dec 5, 2024	30.58	30.69	29.94	30.10	30.10	-1.99%	57,915
Dec 4, 2024	30.10	30.71	30.09	30.71	30.71	2.20%	84,900
Dec 3, 2024	29.39	30.05	29.28	30.05	30.05	1.97%	88,400
Dec 2, 2024	29.12	29.63	29.06	29.47	29.47	1.03%	111,600
Nov 29, 2024	29.16	29.33	28.96	29.17	29.17	0.07%	149,114
Nov 28, 2024	29.13	29.24	29.00	29.15	29.15	0.21%	40,103
Nov 27, 2024	28.90	29.10	28.88	29.09	29.09	0.76%	93,546
Nov 26, 2024	29.37	29.37	28.78	28.87	28.87	-0.79%	105,338
Nov 25, 2024	29.49	29.49	29.07	29.10	29.10	-0.58%	82,938
Nov 22, 2024	29.21	29.57	29.16	29.27	29.27	0.34%	58,713
Nov 21, 2024	29.27	29.30	28.55	29.17	29.17	0.10%	123,700
Nov 20, 2024	29.27	29.27	28.88	29.14	29.14	-0.58%	81,300
Nov 19, 2024	29.60	29.68	29.28	29.31	29.31	-1.51%	43,646
Nov 18, 2024	29.50	29.94	29.50	29.76	29.76	0.54%	39,536
Nov 15, 2024	29.76	29.87	29.36	29.60	29.60	-1.37%	97,700
Nov 14, 2024	30.59	30.76	29.82	30.01	29.75	-3.10%	101,124
Nov 13, 2024	30.61	31.00	30.58	30.97	30.70	1.21%	68,201
Nov 12, 2024	30.51	30.85	30.38	30.60	30.33	0.26%	34,428
Nov 11, 2024	30.38	30.65	30.15	30.52	30.26	1.43%	32,726
Nov 8, 2024	30.61	30.64	29.91	30.09	29.83	-1.73%	63,600
Nov 7, 2024	30.50	30.85	30.25	30.62	30.35	1.16%	92,740
Nov 6, 2024	29.94	30.40	29.74	30.27	30.01	2.02%	69,200
Nov 5, 2024	30.19	30.19	29.52	29.67	29.41	-1.10%	82,700
Nov 4, 2024	30.40	30.41	29.70	30.00	29.74	-1.48%	48,541
Nov 1, 2024	29.64	30.50	29.46	30.45	30.19	3.33%	81,200
Oct 31, 2024	30.35	30.35	29.35	29.47	29.21	-3.35%	102,301
Oct 30, 2024	30.85	30.95	30.30	30.49	30.23	-1.17%	55,918
Oct 29, 2024	30.61	30.97	30.61	30.85	30.58	0.29%	19,800
Oct 28, 2024	30.91	31.01	30.76	30.76	30.49	-0.55%	25,725
Oct 25, 2024	30.92	31.39	30.81	30.93	30.66	-0.96%	39,400
Oct 24, 2024	31.11	31.37	30.81	31.23	30.96	0.51%	44,900
Oct 23, 2024	31.28	31.28	30.62	31.07	30.80	-0.70%	89,000
Oct 22, 2024	31.29	31.50	31.12	31.29	31.02	-0.10%	37,147
Oct 21, 2024	31.34	31.55	31.27	31.32	31.05	-0.35%	68,500
Oct 18, 2024	31.15	31.60	31.00	31.43	31.16	0.93%	243,400
Oct 17, 2024	31.24	31.59	30.98	31.14	30.87	0.42%	153,900
Oct 16, 2024	31.49	31.50	30.94	31.01	30.74	-1.24%	100,612
Oct 15, 2024	31.36	31.54	31.00	31.40	31.13	0.54%	91,100
Oct 11, 2024	31.13	31.48	31.13	31.23	30.96	0.51%	87,910
Oct 10, 2024	31.72	31.72	30.80	31.07	30.80	-2.11%	131,229
Oct 9, 2024	31.85	31.85	31.45	31.74	31.47	-0.31%	104,600
Oct 8, 2024	31.68	32.52	31.68	31.84	31.56	0.51%	105,219
Oct 7, 2024	32.38	32.40	31.56	31.68	31.41	-2.82%	67,500
Oct 4, 2024	32.76	33.29	32.51	32.60	32.32	-1.30%	70,200
Oct 3, 2024	33.36	33.50	32.57	33.03	32.74	-1.84%	74,637
Oct 2, 2024	33.50	33.85	33.30	33.65	33.36	0.48%	38,605
Oct 1, 2024	33.57	33.68	33.11	33.49	33.20	-0.48%	41,533
Sep 30, 2024	33.25	33.75	32.89	33.65	33.36	1.05%	46,814
Sep 27, 2024	34.42	34.42	33.28	33.30	33.01	-2.40%	81,800
Sep 26, 2024	33.50	34.13	33.50	34.12	33.82	2.34%	127,800
Sep 25, 2024	33.20	33.62	32.98	33.34	33.05	0.42%	93,900
Sep 24, 2024	33.42	33.42	32.86	33.20	32.91	-	59,238
Sep 23, 2024	32.14	33.47	32.00	33.20	32.91	3.30%	154,700
Sep 20, 2024	31.15	32.19	31.15	32.14	31.86	2.72%	151,400
Sep 19, 2024	31.38	31.38	30.98	31.29	31.02	0.55%	113,800
Sep 18, 2024	31.29	31.34	30.84	31.12	30.85	-0.61%	53,649
Sep 17, 2024	31.19	31.60	30.97	31.31	31.04	1.46%	80,400
Sep 16, 2024	30.62	31.10	30.62	30.86	30.59	0.13%	46,700
Sep 13, 2024	30.81	30.91	30.46	30.82	30.55	0.69%	43,415
Sep 12, 2024	30.36	30.94	30.35	30.61	30.34	-0.33%	46,400
Sep 11, 2024	30.58	31.00	30.42	30.71	30.44	-0.42%	55,200
Sep 10, 2024	31.10	31.18	30.48	30.84	30.57	-0.58%	103,700
Sep 9, 2024	30.58	31.09	30.24	31.02	30.75	1.34%	112,100
Sep 6, 2024	29.75	30.80	28.90	30.61	30.34	5.55%	122,818
Sep 5, 2024	29.52	29.52	28.76	29.00	28.75	0.17%	54,100
Sep 4, 2024	28.73	29.09	28.70	28.95	28.70	-0.17%	30,411
Sep 3, 2024	29.49	29.49	28.73	29.00	28.75	-1.33%	51,720
Aug 30, 2024	29.02	29.57	28.75	29.39	29.14	0.79%	75,000
Aug 29, 2024	29.45	29.45	29.01	29.16	28.91	0.55%	36,900
Aug 28, 2024	30.20	30.20	28.68	29.00	28.75	-2.82%	63,804
Aug 27, 2024	29.72	30.18	29.70	29.84	29.58	-0.03%	39,522
Aug 26, 2024	30.03	30.09	29.67	29.85	29.59	-0.53%	36,647
Aug 23, 2024	29.26	30.05	29.26	30.01	29.75	1.66%	29,500
Aug 22, 2024	30.08	30.08	29.45	29.52	29.26	-1.63%	24,836
Aug 21, 2024	30.00	30.12	29.55	30.01	29.75	0.47%	57,100
Aug 20, 2024	30.01	30.15	29.87	29.87	29.61	-0.70%	20,824
Aug 19, 2024	30.19	30.24	29.84	30.08	29.82	-0.20%	67,600
Aug 16, 2024	28.88	30.50	28.88	30.14	29.88	2.87%	131,433
Aug 15, 2024	29.06	29.53	29.06	29.30	28.79	0.72%	73,544
Aug 14, 2024	29.04	29.19	28.89	29.09	28.58	0.31%	81,300
Aug 13, 2024	28.88	29.05	28.70	29.00	28.49	1.01%	42,700
Aug 12, 2024	28.96	29.05	28.60	28.71	28.21	-0.86%	43,800
Aug 9, 2024	29.98	29.98	28.85	28.96	28.45	-3.60%	57,126
Aug 8, 2024	29.42	30.10	29.27	30.04	29.52	3.27%	92,926
Aug 7, 2024	29.36	29.68	28.86	29.09	28.58	-0.68%	60,800
Aug 6, 2024	29.75	29.81	29.25	29.29	28.78	-2.76%	68,033
Aug 2, 2024	30.08	30.55	29.97	30.12	29.59	-1.02%	101,700
Aug 1, 2024	30.83	30.83	30.30	30.43	29.90	-0.98%	73,000
Jul 31, 2024	30.36	30.82	30.33	30.73	30.19	2.03%	66,700