Enghouse Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.89	18.89	18.89	18.89	18.89	-	2,269
May 9, 2025	18.89	18.89	18.89	18.89	18.89	-	3,888
May 8, 2025	18.89	18.89	18.89	18.89	18.89	1.11%	801
May 7, 2025	18.66	18.68	18.65	18.68	18.68	0.72%	2,687
May 6, 2025	18.24	18.55	18.24	18.55	18.55	1.37%	5,626
May 5, 2025	18.26	18.34	18.26	18.30	18.30	0.05%	14,131
May 2, 2025	18.30	18.30	18.29	18.29	18.29	0.77%	992
May 1, 2025	18.25	18.25	18.15	18.15	18.15	-0.06%	4,274
Apr 30, 2025	18.20	18.20	18.09	18.16	18.16	-0.52%	3,794
Apr 29, 2025	18.23	18.26	18.23	18.26	18.26	1.76%	5,069
Apr 28, 2025	17.94	17.94	17.94	17.94	17.94	0.87%	2,856
Apr 25, 2025	17.61	17.79	17.61	17.79	17.79	-0.64%	7,291
Apr 24, 2025	17.89	17.90	17.89	17.90	17.90	1.07%	5,241
Apr 23, 2025	17.71	17.71	17.71	17.71	17.71	-	12,054
Apr 22, 2025	17.59	17.71	17.59	17.71	17.71	-0.02%	3,160
Apr 21, 2025	17.71	17.71	17.71	17.71	17.71	-	6,728
Apr 17, 2025	17.71	17.71	17.71	17.71	17.71	-	4,409
Apr 16, 2025	17.71	17.71	17.71	17.71	17.71	1.03%	2,898
Apr 15, 2025	17.37	17.53	17.37	17.53	17.53	0.57%	7,425
Apr 14, 2025	17.50	17.50	17.20	17.43	17.43	2.55%	7,539
Apr 11, 2025	17.00	17.00	17.00	17.00	17.00	-	4,351
Apr 10, 2025	17.04	17.04	16.90	17.00	17.00	0.59%	11,523
Apr 9, 2025	16.90	16.90	16.90	16.90	16.90	4.44%	8,875
Apr 8, 2025	16.54	16.54	16.18	16.18	16.18	0.88%	18,998
Apr 7, 2025	16.67	16.67	16.04	16.04	16.04	-5.31%	23,425
Apr 4, 2025	17.23	17.23	16.94	16.94	16.94	-3.70%	2,154
Apr 3, 2025	17.87	17.87	17.57	17.59	17.59	-1.95%	26,159
Apr 2, 2025	17.99	18.05	17.91	17.94	17.94	-0.44%	32,314
Apr 1, 2025	17.85	18.02	17.85	18.02	18.02	0.06%	7,966
Mar 31, 2025	17.60	18.01	17.59	18.01	18.01	1.81%	26,347
Mar 28, 2025	17.98	18.51	17.60	17.69	17.69	-4.33%	217,578
Mar 27, 2025	18.93	18.93	18.47	18.49	18.49	-3.19%	18,432
Mar 26, 2025	19.08	19.33	19.08	19.10	19.10	0.47%	20,959
Mar 25, 2025	18.76	19.01	18.76	19.01	19.01	2.42%	13,679
Mar 24, 2025	18.54	18.63	18.54	18.56	18.56	0.60%	11,866
Mar 21, 2025	18.25	18.47	18.19	18.45	18.45	0.27%	28,264
Mar 20, 2025	18.52	18.56	18.40	18.40	18.40	0.16%	5,983
Mar 19, 2025	18.45	18.45	18.29	18.37	18.37	0.26%	9,589
Mar 18, 2025	18.10	18.37	18.01	18.32	18.32	0.08%	34,610
Mar 17, 2025	18.09	18.31	18.06	18.31	18.31	0.65%	20,886
Mar 14, 2025	17.96	18.23	17.96	18.19	18.19	1.79%	28,341
Mar 13, 2025	17.92	18.25	17.70	17.87	17.87	-1.68%	40,551
Mar 12, 2025	17.92	18.30	17.92	18.18	18.18	2.97%	35,691
Mar 11, 2025	18.23	18.23	17.55	17.65	17.65	-2.97%	65,219
Mar 10, 2025	18.35	18.35	18.11	18.19	18.19	-0.60%	50,820
Mar 7, 2025	18.30	18.30	18.30	18.30	18.30	-	10,370
Mar 6, 2025	18.30	18.30	18.30	18.30	18.30	0.27%	10,889
Mar 5, 2025	18.15	18.25	18.15	18.25	18.25	2.44%	13,970
Mar 4, 2025	17.51	17.82	17.51	17.82	17.82	0.80%	8,376
Mar 3, 2025	17.70	17.70	17.68	17.68	17.68	1.14%	7,586