eGain CorporationEGANNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.25 | $10.55 | $10.15 | $10.34 | 202,128 |
| 1/30/2026 | $10.23 | $10.47 | $10.15 | $10.27 | 138,445 |
| 1/29/2026 | $10.47 | $10.52 | $10.10 | $10.37 | 100,790 |
| 1/28/2026 | $10.69 | $10.85 | $10.44 | $10.47 | 203,437 |
| 1/27/2026 | $10.55 | $10.70 | $10.26 | $10.55 | 132,530 |
| 1/26/2026 | $10.57 | $10.90 | $10.53 | $10.63 | 152,100 |
| 1/23/2026 | $10.41 | $10.58 | $10.05 | $10.53 | 176,700 |
| 1/22/2026 | $10.49 | $10.73 | $10.41 | $10.54 | 215,800 |
| 1/21/2026 | $10.12 | $10.47 | $10.00 | $10.34 | 140,645 |
| 1/20/2026 | $9.87 | $10.28 | $9.82 | $10.06 | 218,326 |
| 1/16/2026 | $10.56 | $10.65 | $10.06 | $10.16 | 193,485 |
| 1/15/2026 | $10.98 | $11.08 | $10.45 | $10.48 | 196,329 |
| 1/14/2026 | $11.19 | $11.23 | $10.82 | $10.92 | 112,600 |
| 1/13/2026 | $11.47 | $11.52 | $11.17 | $11.20 | 183,300 |
| 1/12/2026 | $11.03 | $11.48 | $10.90 | $11.38 | 201,469 |
| 1/9/2026 | $11.13 | $11.47 | $10.65 | $10.97 | 184,800 |
| 1/8/2026 | $10.90 | $11.31 | $10.76 | $11.13 | 247,271 |
| 1/7/2026 | $10.82 | $11.12 | $10.62 | $10.88 | 276,000 |
| 1/6/2026 | $10.46 | $10.94 | $10.28 | $10.91 | 205,749 |
| 1/5/2026 | $10.46 | $10.80 | $10.26 | $10.52 | 221,200 |
| 1/2/2026 | $10.24 | $10.67 | $10.15 | $10.32 | 217,677 |
| 12/31/2025 | $10.19 | $10.50 | $10.18 | $10.29 | 153,800 |
| 12/30/2025 | $10.18 | $10.49 | $10.01 | $10.26 | 238,943 |
| 12/29/2025 | $10.32 | $10.65 | $10.17 | $10.20 | 248,100 |
| 12/26/2025 | $10.60 | $10.60 | $10.32 | $10.48 | 159,100 |
| 12/24/2025 | $10.68 | $10.71 | $10.41 | $10.66 | 129,300 |
| 12/23/2025 | $10.86 | $11.00 | $10.65 | $10.72 | 274,401 |
| 12/22/2025 | $10.68 | $10.99 | $10.55 | $10.89 | 259,600 |
| 12/19/2025 | $10.13 | $10.61 | $10.09 | $10.57 | 510,775 |
| 12/18/2025 | $10.03 | $10.41 | $10.03 | $10.23 | 211,236 |
| 12/17/2025 | $10.16 | $10.26 | $9.80 | $9.88 | 213,200 |
| 12/16/2025 | $10.07 | $10.56 | $10.05 | $10.16 | 360,436 |
| 12/15/2025 | $10.27 | $10.62 | $9.95 | $10.08 | 354,209 |
| 12/12/2025 | $10.74 | $10.76 | $10.31 | $10.34 | 208,300 |
| 12/11/2025 | $9.94 | $10.72 | $9.89 | $10.71 | 323,100 |
| 12/10/2025 | $9.71 | $10.05 | $9.53 | $10.02 | 555,100 |
| 12/9/2025 | $9.56 | $10.11 | $9.35 | $9.93 | 403,300 |
| 12/8/2025 | $9.56 | $10.01 | $9.00 | $9.56 | 906,300 |
| 12/5/2025 | $10.51 | $10.67 | $10.02 | $10.08 | 285,900 |
| 12/4/2025 | $10.36 | $10.80 | $10.07 | $10.51 | 285,513 |
| 12/3/2025 | $10.00 | $10.45 | $9.63 | $10.42 | 440,000 |
| 12/2/2025 | $9.76 | $10.28 | $9.70 | $9.92 | 376,600 |
| 12/1/2025 | $10.07 | $10.15 | $9.42 | $9.61 | 472,165 |
| 11/28/2025 | $10.29 | $10.42 | $10.15 | $10.42 | 189,241 |
| 11/26/2025 | $10.71 | $10.74 | $9.94 | $10.20 | 461,434 |
| 11/25/2025 | $10.72 | $10.91 | $10.40 | $10.64 | 368,109 |
| 11/24/2025 | $10.81 | $10.97 | $10.53 | $10.70 | 457,315 |
| 11/21/2025 | $10.25 | $10.72 | $10.20 | $10.64 | 376,245 |
| 11/20/2025 | $10.85 | $11.46 | $10.31 | $10.34 | 436,563 |
| 11/19/2025 | $11.00 | $11.10 | $10.40 | $10.49 | 541,047 |
| 11/18/2025 | $10.90 | $11.06 | $10.34 | $10.94 | 572,570 |
| 11/17/2025 | $12.02 | $12.22 | $10.69 | $11.06 | 966,432 |
| 11/14/2025 | $10.94 | $12.32 | $10.90 | $12.14 | 779,293 |
| 11/13/2025 | $13.53 | $13.79 | $11.00 | $11.35 | 1.26M |
| 11/12/2025 | $15.17 | $15.62 | $14.83 | $15.10 | 563,500 |
| 11/11/2025 | $15.47 | $15.95 | $14.82 | $15.10 | 570,098 |
| 11/10/2025 | $14.83 | $15.85 | $14.50 | $15.18 | 1.27M |
| 11/7/2025 | $13.96 | $14.42 | $13.03 | $14.42 | 426,435 |
| 11/6/2025 | $15.32 | $15.32 | $14.23 | $14.24 | 355,511 |
| 11/5/2025 | $15.25 | $15.54 | $14.65 | $15.11 | 455,604 |