Enghouse Systems(EGHSF)
$12.85-0.01 (-0.08%)
EGHSF
Enghouse Systems historical prices
$12.85
At close:-0.01 (-0.08%)
Enghouse Systems (EGHSF) Historical Prices
68 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.80 | 12.96 | 12.79 | 12.85 | 12.85 | -0.08% | 9,217 | 0.29 |
| Nov 10, 2026 | 12.89 | 12.92 | 12.86 | 12.86 | 12.86 | -2.44% | 4,282 | 0.13 |
| Nov 09, 2026 | 12.79 | 12.81 | 12.76 | 12.79 | 12.79 | -3.00% | 0 | 0.00 |
| Nov 06, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +0.62% | 58,968 | 1.87 |
| Nov 05, 2026 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | +2.42% | 52,280 | 1.70 |
| Nov 04, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.40% | 31,598 | 1.04 |
| Nov 03, 2026 | 12.79 | 12.97 | 12.79 | 12.97 | 12.97 | +0.17% | 39,997 | 1.33 |
| Nov 02, 2026 | 13.00 | 13.25 | 12.92 | 12.95 | 12.95 | +0.09% | 66,228 | 2.26 |
| Oct 30, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.35% | 28,999 | 1.01 |
| Oct 29, 2026 | 13.25 | 13.26 | 13.24 | 13.25 | 13.25 | -0.36% | 0 | 0.00 |
| Oct 28, 2026 | 13.33 | 13.33 | 13.27 | 13.30 | 13.30 | -0.31% | 7,221 | 0.25 |
| Oct 27, 2026 | 13.42 | 13.45 | 13.34 | 13.34 | 13.34 | -2.20% | 4,369 | 0.15 |
| Oct 26, 2026 | 13.36 | 13.74 | 13.35 | 13.64 | 13.64 | +1.87% | 36,202 | 1.26 |
| Oct 23, 2026 | 13.45 | 13.45 | 13.35 | 13.39 | 13.39 | -0.07% | 9,321 | 0.33 |
| Oct 22, 2026 | 13.26 | 13.40 | 13.26 | 13.40 | 13.40 | +2.06% | 13,514 | 0.47 |
| Oct 21, 2026 | 13.17 | 13.19 | 13.13 | 13.13 | 13.13 | +0.52% | 1,742 | 0.06 |
| Oct 20, 2026 | 10.51 | 13.06 | 10.51 | 13.06 | 13.06 | +3.34% | 15,221 | 0.52 |
| Oct 19, 2026 | 12.65 | 12.70 | 12.64 | 12.64 | 12.64 | +1.31% | 10,618 | 0.36 |
| Oct 16, 2026 | 12.92 | 12.92 | 12.48 | 12.48 | 12.48 | -2.29% | 23,321 | 0.79 |
| Oct 15, 2026 | 12.18 | 12.77 | 12.18 | 12.77 | 12.77 | +5.89% | 7,907 | 0.27 |
| Oct 14, 2026 | 12.01 | 12.07 | 12.01 | 12.06 | 12.06 | +0.08% | 70,345 | 2.45 |
| Oct 13, 2026 | 12.09 | 12.15 | 12.05 | 12.05 | 12.05 | +0.50% | 7,582 | 0.26 |
| Oct 12, 2026 | 11.80 | 11.99 | 11.80 | 11.99 | 11.99 | +0.52% | 485 | 0.02 |
| Oct 09, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | +1.95% | 7,143 | 0.25 |
| Oct 08, 2026 | 11.73 | 11.73 | 11.69 | 11.70 | 11.70 | -0.26% | 37,096 | 1.31 |
| Oct 07, 2026 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | -0.34% | 17,594 | 0.62 |
| Oct 06, 2026 | 11.80 | 11.80 | 11.77 | 11.77 | 11.77 | 0.00% | 11,351 | 0.40 |
| Oct 05, 2026 | 11.77 | 11.79 | 11.75 | 11.77 | 11.77 | -0.20% | 0 | 0.00 |
| Oct 02, 2026 | 11.84 | 11.84 | 11.79 | 11.79 | 11.79 | -0.46% | 39,725 | 1.40 |
| Oct 01, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.04% | 44,549 | 1.60 |
| Sep 30, 2026 | 11.92 | 11.92 | 11.85 | 11.85 | 11.85 | +1.23% | 6,307 | 0.23 |
| Sep 29, 2026 | 11.75 | 11.75 | 11.70 | 11.71 | 11.71 | -0.60% | 19,576 | 0.71 |
| Sep 28, 2026 | 11.68 | 11.79 | 11.68 | 11.78 | 11.78 | -0.42% | 6,188 | 0.23 |
| Sep 25, 2026 | 11.86 | 11.86 | 11.83 | 11.83 | 11.83 | +0.42% | 89,190 | 3.39 |
| Sep 24, 2026 | 11.74 | 11.78 | 11.74 | 11.78 | 11.78 | -0.63% | 144,819 | 6.03 |
| Sep 23, 2026 | 11.86 | 11.87 | 11.86 | 11.86 | 11.86 | -0.79% | 100,791 | 4.48 |
| Sep 22, 2026 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -0.57% | 93,986 | 4.35 |
| Sep 21, 2026 | 12.33 | 12.33 | 12.02 | 12.02 | 12.02 | -0.72% | 46,337 | 2.19 |
| Sep 18, 2026 | 12.11 | 12.12 | 12.09 | 12.11 | 12.11 | -1.90% | 0 | 0.00 |
| Sep 17, 2026 | 12.35 | 12.35 | 12.32 | 12.34 | 12.34 | 0.00% | 48,443 | 2.00 |
| Sep 16, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | -0.24% | 66,561 | 2.87 |
| Sep 15, 2026 | 12.11 | 12.39 | 12.11 | 12.37 | 12.37 | -0.08% | 77,129 | 3.44 |
| Sep 14, 2026 | 12.07 | 12.38 | 11.99 | 12.38 | 12.38 | +3.30% | 229,770 | 12.05 |
| Sep 11, 2026 | 11.74 | 11.98 | 11.74 | 11.98 | 11.98 | +5.77% | 57,871 | 3.16 |
| Sep 10, 2026 | 11.21 | 11.33 | 11.21 | 11.33 | 11.33 | +0.80% | 16,129 | 0.85 |
| Sep 09, 2026 | 11.33 | 11.35 | 11.24 | 11.24 | 11.24 | -1.49% | 9,682 | 0.50 |
| Sep 08, 2026 | 11.41 | 11.45 | 11.37 | 11.41 | 11.41 | -3.18% | 0 | 0.00 |
| Sep 07, 2026 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | -2.60% | 24,500 | 1.24 |
| Sep 03, 2026 | 12.10 | 12.13 | 12.09 | 12.10 | 12.10 | +2.20% | 43,961 | 2.29 |
