eGain Corporation - EGAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.36	10.51	10.51	10.8	10.07	265,929
December 03, 2025	10	10.42	10.42	10.45	9.63	440,000
December 02, 2025	9.76	9.92	9.92	10.28	9.7	376,600
December 01, 2025	10.07	9.61	9.61	10.15	9.42	472,165
November 28, 2025	10.29	10.42	10.42	10.42	10.15	189,241
November 26, 2025	10.71	10.2	10.2	10.74	9.94	461,434
November 25, 2025	10.72	10.64	10.64	10.91	10.4	368,109
November 24, 2025	10.81	10.7	10.7	10.97	10.53	457,315
November 21, 2025	10.25	10.64	10.64	10.72	10.2	376,245
November 20, 2025	10.85	10.34	10.34	11.46	10.31	436,563
November 19, 2025	11	10.49	10.49	11.1	10.4	541,047
November 18, 2025	10.9	10.94	10.94	11.06	10.34	572,570
November 17, 2025	12.02	11.06	11.06	12.22	10.69	966,432
November 14, 2025	10.94	12.14	12.14	12.32	10.9	779,293
November 13, 2025	13.53	11.35	11.35	13.79	11	1.26M
November 12, 2025	15.17	15.1	15.1	15.62	14.83	563,500
November 11, 2025	15.47	15.1	15.1	15.95	14.82	570,098
November 10, 2025	14.83	15.18	15.18	15.85	14.5	1.27M
November 07, 2025	13.95	14.42	14.42	14.43	13.03	423,676
November 06, 2025	15.32	14.24	14.24	15.32	14.23	355,511
November 05, 2025	15.25	15.11	15.11	15.54	14.65	455,604
November 04, 2025	15.08	15.23	15.23	15.37	13.97	634,364
November 03, 2025	14.74	15.46	15.46	15.55	14.16	1.06M
October 31, 2025	13.64	14.42	14.42	14.52	13.63	405,375
October 30, 2025	13.51	13.58	13.58	13.66	13.23	239,249
October 29, 2025	14.47	13.51	13.51	14.47	13.07	506,218
October 28, 2025	13.95	14.47	14.47	14.91	13.87	174,700
October 27, 2025	14.48	13.98	13.98	14.57	13.78	275,700
October 24, 2025	14.82	14.44	14.44	15	14.4	197,629
October 23, 2025	13.99	14.53	14.53	14.67	13.91	233,833
October 22, 2025	14.73	13.99	13.99	14.73	13.5	396,009
October 21, 2025	13.89	14.72	14.72	14.93	13.82	439,506
October 20, 2025	13.67	13.89	13.89	14.59	13.66	368,305
October 17, 2025	13.78	13.52	13.52	14.14	13.33	411,792
October 16, 2025	14.53	13.86	13.86	14.87	13.81	438,563
October 15, 2025	14.29	14.37	14.37	15.21	14.01	1M
October 14, 2025	13.67	13.97	13.97	14.46	12.53	561,939
October 13, 2025	13.14	14	14	14.18	12.82	549,600
October 10, 2025	12.98	12.79	12.79	13.19	12.35	463,456
October 09, 2025	13.06	12.63	12.63	13.3	12.32	553,812
October 08, 2025	12.92	12.87	12.87	13.41	12.05	907,816
October 07, 2025	10.9	12.92	12.92	13.2	10.75	1.86M
October 06, 2025	10.52	10.48	10.48	10.73	10.22	694,976
October 03, 2025	9.02	9.92	9.92	10.09	8.76	838,425
October 02, 2025	8.81	9.06	9.06	9.09	8.75	139,837
October 01, 2025	8.68	8.84	8.84	9	8.6	66,728
September 30, 2025	9.1	8.71	8.71	9.13	8.56	86,230
September 29, 2025	9.09	9.16	9.16	9.34	8.69	164,341
September 26, 2025	8.57	9.02	9.02	9.08	8.52	96,719
September 25, 2025	8.83	8.6	8.6	8.94	8.51	79,000
September 24, 2025	9.19	8.88	8.88	9.35	8.82	74,436
September 23, 2025	9.35	9.16	9.16	9.45	9.14	105,200
September 22, 2025	9.05	9.3	9.3	9.64	9.05	362,600
September 19, 2025	9.01	9.05	9.05	9.25	8.85	313,900
September 18, 2025	9.04	9.01	9.01	9.12	8.9	82,300
September 17, 2025	8.98	8.92	8.92	9.05	8.82	112,600
September 16, 2025	8.92	8.92	8.92	9.02	8.55	87,032
September 15, 2025	8.11	8.93	8.93	9	8.11	212,738
September 12, 2025	8.1	8.11	8.11	8.28	7.9	125,900
September 11, 2025	7.95	8.09	8.09	8.37	7.7	90,100

eGain Corporation (EGAN) NASDAQ