eGain Corporation - EGAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.47	11.2	11.2	11.52	11.17	183,300
January 12, 2026	11.03	11.38	11.38	11.48	10.9	201,469
January 09, 2026	11.13	10.97	10.97	11.47	10.65	184,800
January 08, 2026	10.9	11.13	11.13	11.31	10.76	247,271
January 07, 2026	10.82	10.88	10.88	11.12	10.62	276,000
January 06, 2026	10.46	10.91	10.91	10.94	10.28	205,749
January 05, 2026	10.46	10.52	10.52	10.8	10.26	221,200
January 02, 2026	10.24	10.32	10.32	10.67	10.15	217,677
December 31, 2025	10.19	10.29	10.29	10.5	10.18	153,757
December 30, 2025	10.18	10.26	10.26	10.49	10.01	238,943
December 29, 2025	10.32	10.2	10.2	10.65	10.17	248,100
December 26, 2025	10.6	10.48	10.48	10.6	10.32	159,100
December 24, 2025	10.68	10.66	10.66	10.71	10.41	129,300
December 23, 2025	10.86	10.72	10.72	11	10.65	274,401
December 22, 2025	10.68	10.89	10.89	10.99	10.55	259,600
December 19, 2025	10.13	10.57	10.57	10.61	10.09	510,775
December 18, 2025	10.03	10.23	10.23	10.35	10.03	202,647
December 17, 2025	10.16	9.88	9.88	10.26	9.8	213,200
December 16, 2025	10.07	10.16	10.16	10.56	10.05	360,436
December 15, 2025	10.27	10.08	10.08	10.62	9.95	354,209
December 12, 2025	10.74	10.34	10.34	10.76	10.31	208,272
December 11, 2025	9.94	10.71	10.71	10.72	9.89	323,100
December 10, 2025	9.71	10.02	10.02	10.05	9.53	555,100
December 09, 2025	9.56	9.93	9.93	10.11	9.35	403,300
December 08, 2025	9.56	9.56	9.56	10.01	9	906,300
December 05, 2025	10.51	10.08	10.08	10.67	10.02	285,900
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

eGain Corporation (EGAN) NASDAQ