eGain Corporation - EGAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.49	9.4	9.4	9.74	9.32	154,200
February 19, 2026	9.47	9.52	9.52	9.68	9.26	199,892
February 18, 2026	9.78	9.5	9.5	9.96	9.47	160,020
February 17, 2026	9.98	9.81	9.81	10.14	9.77	245,400
February 13, 2026	9.74	9.99	9.99	10.02	9.6	197,138
February 12, 2026	9.88	9.71	9.71	10	9.37	218,306
February 11, 2026	9.99	9.83	9.83	10	9.44	421,429
February 10, 2026	10.02	9.98	9.98	10.19	9.81	224,500
February 09, 2026	10.09	10	10	10.5	9.95	575,200
February 06, 2026	9.7	10	10	10.14	9.7	361,989
February 05, 2026	9.51	9.4	9.4	10.01	9.22	247,288
February 04, 2026	10.62	9.55	9.55	10.62	9.42	361,224
February 03, 2026	10.4	9.56	9.56	10.4	9.31	272,088
February 02, 2026	10.25	10.34	10.34	10.55	10.15	202,128
January 30, 2026	10.23	10.27	10.27	10.47	10.15	138,445
January 29, 2026	10.47	10.37	10.37	10.52	10.1	99,743
January 28, 2026	10.69	10.47	10.47	10.85	10.44	203,437
January 27, 2026	10.55	10.55	10.55	10.7	10.26	132,530
January 26, 2026	10.57	10.63	10.63	10.9	10.53	152,100
January 23, 2026	10.41	10.53	10.53	10.58	10.05	176,700
January 22, 2026	10.49	10.54	10.54	10.73	10.41	215,800
January 21, 2026	10.12	10.34	10.34	10.47	10	140,645
January 20, 2026	9.87	10.06	10.06	10.28	9.82	218,326
January 16, 2026	10.56	10.16	10.16	10.65	10.06	193,485
January 15, 2026	10.98	10.48	10.48	11.08	10.45	196,329
January 14, 2026	11.19	10.92	10.92	11.23	10.82	112,600
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

eGain Corporation (EGAN) NASDAQ