Enghouse Systems Limited (EGHSF)
OTCMKTS
· Delayed Price · Currency is USD
14.45
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.53 | 14.55 | 14.49 | 14.54 | 14.54 | 0.62% | 11,600 |
| Dec 4, 2025 | 14.54 | 14.59 | 14.39 | 14.45 | 14.45 | - | 36,109 |
| Dec 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.35% | 1,294 |
| Dec 1, 2025 | 14.31 | 14.39 | 14.24 | 14.26 | 14.26 | -2.03% | 18,430 |
| Nov 28, 2025 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1.06% | 368 |
| Nov 26, 2025 | 14.27 | 14.44 | 14.26 | 14.40 | 14.40 | 0.91% | 33,553 |
| Nov 25, 2025 | 14.18 | 14.39 | 14.18 | 14.27 | 14.27 | 0.63% | 11,509 |
| Nov 24, 2025 | 14.20 | 14.23 | 14.15 | 14.18 | 14.18 | -0.70% | 45,308 |
| Nov 21, 2025 | 14.26 | 14.33 | 14.26 | 14.28 | 14.28 | 1.85% | 10,993 |
| Nov 20, 2025 | 14.16 | 14.16 | 13.99 | 14.02 | 14.02 | 0.05% | 20,915 |
| Nov 19, 2025 | 14.05 | 14.05 | 13.93 | 14.01 | 14.01 | -0.23% | 24,721 |
| Nov 18, 2025 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | -0.04% | 14,857 |
| Nov 17, 2025 | 14.26 | 14.26 | 14.02 | 14.05 | 14.05 | -1.47% | 97,596 |
| Nov 14, 2025 | 14.37 | 14.37 | 14.26 | 14.26 | 14.26 | -4.23% | 14,320 |
| Nov 13, 2025 | 14.90 | 14.99 | 14.89 | 14.89 | 14.67 | -0.73% | 13,240 |
| Nov 12, 2025 | 14.90 | 15.09 | 14.90 | 15.00 | 14.78 | 0.67% | 6,036 |
| Nov 11, 2025 | 14.90 | 14.98 | 14.90 | 14.90 | 14.68 | -0.71% | 1,962 |
| Nov 10, 2025 | 14.91 | 15.01 | 14.86 | 15.01 | 14.79 | 3.00% | 2,802 |
| Nov 6, 2025 | 14.57 | 14.64 | 14.57 | 14.57 | 14.36 | -1.34% | 13,255 |
| Nov 5, 2025 | 14.74 | 14.77 | 14.74 | 14.77 | 14.55 | 1.23% | 1,791 |
| Nov 4, 2025 | 14.62 | 14.63 | 14.59 | 14.59 | 14.38 | -1.15% | 27,402 |
| Oct 31, 2025 | 14.67 | 14.76 | 14.67 | 14.76 | 14.54 | -0.03% | 9,326 |
| Oct 30, 2025 | 14.69 | 14.76 | 14.69 | 14.76 | 14.55 | 0.96% | 2,888 |
| Oct 29, 2025 | 14.85 | 14.85 | 14.61 | 14.62 | 14.41 | -3.07% | 144,768 |
| Oct 28, 2025 | 15.93 | 15.93 | 15.06 | 15.08 | 14.86 | 0.02% | 11,520 |
| Oct 27, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.86 | 1.14% | 854 |
| Oct 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.69 | 1.02% | 6,716 |
| Oct 23, 2025 | 14.76 | 14.79 | 14.76 | 14.76 | 14.55 | 0.08% | 12,346 |
| Oct 22, 2025 | 15.49 | 15.49 | 14.75 | 14.75 | 14.53 | 0.74% | 615 |
| Oct 21, 2025 | 14.56 | 14.64 | 14.55 | 14.64 | 14.43 | 1.61% | 26,242 |
| Oct 20, 2025 | 14.46 | 14.50 | 14.39 | 14.41 | 14.20 | -1.32% | 36,936 |
| Oct 17, 2025 | 14.45 | 14.61 | 14.42 | 14.60 | 14.39 | 1.32% | 24,029 |
| Oct 16, 2025 | 14.72 | 14.74 | 14.40 | 14.41 | 14.20 | -2.11% | 101,718 |
| Oct 15, 2025 | 14.82 | 14.82 | 14.72 | 14.72 | 14.51 | -0.67% | 13,618 |
| Oct 14, 2025 | 14.75 | 14.82 | 14.70 | 14.82 | 14.60 | -1.20% | 27,782 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 2.04% | 320 |
| Oct 10, 2025 | 14.88 | 14.92 | 14.66 | 14.70 | 14.49 | -0.94% | 53,158 |
| Oct 9, 2025 | 14.87 | 14.99 | 14.69 | 14.84 | 14.62 | -0.40% | 30,500 |
| Oct 8, 2025 | 15.04 | 15.04 | 14.85 | 14.90 | 14.68 | -0.57% | 116,970 |
| Oct 7, 2025 | 14.97 | 14.99 | 14.91 | 14.99 | 14.77 | -0.10% | 33,375 |
| Oct 6, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 14.78 | -0.84% | 61,779 |
| Oct 3, 2025 | 15.03 | 15.13 | 15.00 | 15.13 | 14.91 | 0.35% | 28,026 |
| Oct 2, 2025 | 14.95 | 15.07 | 14.95 | 15.07 | 14.85 | 0.83% | 11,908 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.73 | 0.21% | 3,007 |
| Sep 29, 2025 | 14.91 | 14.92 | 14.91 | 14.92 | 14.70 | 0.39% | 10,073 |
| Sep 26, 2025 | 15.02 | 15.02 | 14.86 | 14.86 | 14.64 | -1.32% | 15,242 |
| Sep 25, 2025 | 14.84 | 15.06 | 14.84 | 15.06 | 14.84 | -1.19% | 12,464 |
| Sep 24, 2025 | 15.26 | 15.30 | 15.19 | 15.24 | 15.02 | -2.50% | 17,206 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.63 | 15.63 | 15.40 | -0.77% | 2,635 |
| Sep 22, 2025 | 15.69 | 15.75 | 15.69 | 15.75 | 15.52 | 2.05% | 4,637 |
| Sep 19, 2025 | 15.31 | 15.44 | 15.31 | 15.44 | 15.21 | 0.89% | 58,682 |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | 0.72% | 12,483 |
| Sep 17, 2025 | 15.32 | 15.32 | 15.19 | 15.19 | 14.97 | -0.51% | 7,616 |
| Sep 16, 2025 | 15.18 | 15.28 | 15.18 | 15.27 | 15.05 | 0.51% | 20,164 |
| Sep 15, 2025 | 15.12 | 15.19 | 15.10 | 15.19 | 14.97 | 0.41% | 18,103 |
| Sep 12, 2025 | 15.06 | 15.15 | 15.06 | 15.13 | 14.91 | 0.33% | 17,691 |
| Sep 11, 2025 | 15.05 | 15.09 | 14.93 | 15.08 | 14.86 | 0.12% | 32,318 |
| Sep 10, 2025 | 15.11 | 15.11 | 15.00 | 15.06 | 14.84 | -0.34% | 40,533 |
| Sep 9, 2025 | 15.15 | 15.24 | 15.06 | 15.11 | 14.89 | -0.08% | 23,533 |
| Sep 8, 2025 | 15.25 | 15.26 | 15.07 | 15.12 | 14.90 | 0.88% | 57,767 |
| Sep 5, 2025 | 16.00 | 16.00 | 14.99 | 14.99 | 14.77 | -7.86% | 60,228 |
| Sep 3, 2025 | 16.33 | 16.33 | 16.27 | 16.27 | 16.03 | -0.42% | 3,017 |
| Sep 2, 2025 | 16.47 | 16.47 | 16.34 | 16.34 | 16.10 | -1.46% | 5,876 |
| Aug 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.34 | 0.26% | 3,243 |
| Aug 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.30 | 0.84% | 4,278 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 0.80% | 6,574 |
| Aug 25, 2025 | 16.30 | 16.41 | 16.27 | 16.27 | 16.03 | -1.33% | 4,957 |
| Aug 22, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.25 | 2.11% | 2,866 |
| Aug 21, 2025 | 16.00 | 16.17 | 16.00 | 16.15 | 15.91 | 0.50% | 7,424 |
| Aug 20, 2025 | 16.15 | 16.15 | 16.07 | 16.07 | 15.84 | 0.09% | 4,860 |
| Aug 19, 2025 | 16.16 | 16.18 | 16.06 | 16.06 | 15.82 | -0.53% | 8,113 |
| Aug 18, 2025 | 16.10 | 16.14 | 16.10 | 16.14 | 15.91 | 0.88% | 9,869 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | -1.48% | 1,316 |
| Aug 14, 2025 | 16.18 | 16.33 | 16.18 | 16.24 | 15.79 | 1.30% | 15,848 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.03 | 16.03 | 15.59 | -2.21% | 34,918 |
| Aug 8, 2025 | 16.21 | 16.39 | 16.21 | 16.39 | 15.94 | 1.07% | 19,127 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.21 | 16.22 | 15.77 | -2.11% | 10,755 |
| Aug 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.11 | 1.16% | 4,517 |
| Aug 5, 2025 | 16.54 | 16.54 | 16.38 | 16.38 | 15.92 | -0.67% | 19,845 |
| Aug 1, 2025 | 15.70 | 16.56 | 15.70 | 16.49 | 16.03 | -1.55% | 12,066 |
| Jul 31, 2025 | 16.80 | 16.80 | 16.69 | 16.75 | 16.28 | - | 9,723 |
| Jul 30, 2025 | 16.95 | 16.95 | 16.75 | 16.75 | 16.28 | -2.67% | 4,120 |
| Jul 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.73 | 0.03% | 2,863 |
| Jul 28, 2025 | 17.34 | 17.34 | 17.21 | 17.21 | 16.73 | -0.82% | 10,525 |
| Jul 25, 2025 | 17.25 | 17.35 | 17.25 | 17.35 | 16.87 | 0.57% | 18,075 |
| Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.77 | 0.57% | 10,957 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.14 | 17.15 | 16.68 | 0.25% | 11,187 |
| Jul 18, 2025 | 17.23 | 17.23 | 17.11 | 17.11 | 16.63 | -0.16% | 11,893 |
| Jul 17, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 16.66 | 0.28% | 1,809 |
| Jul 16, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 16.61 | 0.65% | 4,702 |
| Jul 14, 2025 | 16.95 | 16.98 | 16.94 | 16.98 | 16.51 | -3.32% | 7,660 |
| Jul 10, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.08 | 1.60% | 26,944 |
| Jul 9, 2025 | 17.41 | 17.41 | 17.29 | 17.29 | 16.81 | -1.27% | 21,114 |
| Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.02 | 2.10% | 49,755 |
| Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.67 | 0.01% | 10,438 |
| Jul 2, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 16.67 | 0.15% | 13,091 |
| Jul 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.65 | 2.55% | 229 |
| Jun 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.23 | -0.48% | 12,435 |
| Jun 26, 2025 | 16.76 | 16.78 | 16.76 | 16.78 | 16.31 | 0.17% | 27,152 |
| Jun 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.28 | 0.60% | 6,904 |