eGain Corporation - EGAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	8.21	7.88	7.88	8.28	7.76	91,618
September 09, 2025	7.86	8.18	8.18	8.41	7.81	177,213
September 08, 2025	6.58	7.72	7.72	8.25	6.58	438,862
September 05, 2025	6.3	6.5	6.5	6.8	6.16	134,200
September 04, 2025	6.32	6.17	6.17	6.56	6.12	57,196
September 03, 2025	6.28	6.24	6.24	6.42	6.19	50,900
September 02, 2025	6.16	6.33	6.33	6.53	6.12	33,100
August 29, 2025	6.34	6.29	6.29	6.37	6.23	12,103
August 28, 2025	6.35	6.34	6.34	6.48	6.28	16,500
August 27, 2025	6.25	6.3	6.3	6.62	6.17	28,000
August 26, 2025	6.22	6.27	6.27	6.33	6.07	18,807
August 25, 2025	6.4	6.27	6.27	6.54	6.2	36,500
August 22, 2025	6.1	6.4	6.4	6.44	6.09	52,858
August 21, 2025	6.01	6.08	6.08	6.18	5.98	16,399
August 20, 2025	5.97	6.04	6.04	6.04	5.81	23,100
August 19, 2025	6.19	5.88	5.88	6.22	5.84	18,518
August 18, 2025	6	6.21	6.21	6.36	5.92	28,600
August 15, 2025	6	5.99	5.99	6.1	5.96	19,400

eGain Corporation (EGAN) NASDAQ