eGain Corporation (LON:0IFM)
London · Delayed Price · Currency is GBP · Price in USD 14.58
+0.13 (0.93%)
At close: Nov 4, 2025
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.71 | 14.84 | 14.31 | 14.45 | 14.45 | 4.55% | 1,604 |
| Oct 31, 2025 | 13.91 | 13.91 | 13.81 | 13.82 | 13.82 | 3.07% | 639 |
| Oct 30, 2025 | 13.51 | 13.56 | 13.32 | 13.41 | 13.41 | -0.85% | 176 |
| Oct 29, 2025 | 13.89 | 13.89 | 13.06 | 13.52 | 13.52 | -8.57% | 3,825 |
| Oct 28, 2025 | 13.95 | 14.83 | 13.95 | 14.79 | 14.79 | 6.47% | 978 |
| Oct 27, 2025 | 14.44 | 14.55 | 13.76 | 13.89 | 13.89 | -5.77% | 1,969 |
| Oct 24, 2025 | 14.90 | 14.99 | 14.55 | 14.74 | 14.74 | 0.83% | 1,870 |
| Oct 23, 2025 | 13.99 | 14.62 | 13.99 | 14.62 | 14.62 | 5.99% | 1,058 |
| Oct 22, 2025 | 14.67 | 14.67 | 13.79 | 13.79 | 13.79 | -6.39% | 669 |
| Oct 21, 2025 | 13.89 | 14.90 | 13.80 | 14.73 | 14.73 | 4.08% | 2,167 |
| Oct 20, 2025 | 13.92 | 14.63 | 13.60 | 14.16 | 14.16 | 4.53% | 4,050 |
| Oct 17, 2025 | 13.15 | 13.95 | 13.15 | 13.54 | 13.54 | -3.73% | 1,694 |
| Oct 16, 2025 | 14.53 | 14.78 | 14.00 | 14.07 | 14.07 | -1.02% | 5,810 |
| Oct 15, 2025 | 14.29 | 15.11 | 14.10 | 14.21 | 14.21 | 3.80% | 9,792 |
| Oct 14, 2025 | 13.60 | 13.82 | 12.79 | 13.69 | 13.69 | 3.63% | 2,025 |
| Oct 13, 2025 | 13.14 | 13.45 | 12.86 | 13.21 | 13.21 | 3.85% | 2,223 |
| Oct 10, 2025 | 13.01 | 13.17 | 12.32 | 12.72 | 12.72 | -2.30% | 2,661 |
| Oct 9, 2025 | 13.08 | 13.39 | 12.38 | 13.02 | 13.02 | 2.35% | 3,457 |
| Oct 8, 2025 | 13.17 | 13.17 | 12.06 | 12.72 | 12.72 | 1.48% | 4,397 |
| Oct 7, 2025 | 10.90 | 12.69 | 10.90 | 12.54 | 12.54 | 20.82% | 17,335 |
| Oct 6, 2025 | 10.10 | 10.51 | 10.10 | 10.38 | 10.38 | 18.54% | 4,290 |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.55% | 39 |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% | 300 |
| Sep 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -5.11% | 33 |
| Sep 29, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 7.35% | 166 |
| Sep 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.17% | 4 |
| Sep 25, 2025 | 8.74 | 8.74 | 8.59 | 8.59 | 8.59 | -3.54% | 1,094 |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.96% | 935 |
| Sep 23, 2025 | 9.30 | 9.46 | 9.25 | 9.27 | 9.27 | -0.68% | 537 |
| Sep 22, 2025 | 9.21 | 9.54 | 9.21 | 9.33 | 9.33 | 3.67% | 1,173 |
| Sep 19, 2025 | 9.17 | 9.17 | 9.00 | 9.00 | 9.00 | -1.28% | 208 |
| Sep 18, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 1.19% | 202 |
| Sep 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.58% | 1 |
| Sep 16, 2025 | 8.92 | 8.92 | 8.67 | 8.78 | 8.78 | 3.09% | 250 |
| Sep 15, 2025 | 8.20 | 8.94 | 8.17 | 8.52 | 8.52 | 5.20% | 3,500 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.19% | 12 |
| Sep 11, 2025 | 7.94 | 7.94 | 7.77 | 7.77 | 7.77 | 0.65% | 553 |
| Sep 10, 2025 | 8.21 | 8.21 | 7.72 | 7.72 | 7.72 | -4.42% | 920 |
| Sep 9, 2025 | 7.75 | 8.37 | 7.75 | 8.08 | 8.08 | 1.44% | 7,175 |
| Sep 8, 2025 | 6.79 | 8.22 | 6.72 | 7.97 | 7.97 | 23.22% | 6,207 |
| Sep 5, 2025 | 6.62 | 6.64 | 6.30 | 6.46 | 6.46 | 1.40% | 2,134 |
| Sep 4, 2025 | 6.32 | 6.56 | 6.32 | 6.38 | 6.38 | 2.13% | 956 |
| Sep 3, 2025 | 6.21 | 6.38 | 6.21 | 6.24 | 6.24 | 1.99% | 1,048 |
| Sep 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.16% | 171 |
| Aug 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 1 |
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 8.93% | 6 |
| Aug 11, 2025 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | -11.25% | 21 |
| Aug 6, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.59% | 650 |
| Aug 4, 2025 | 5.79 | 5.92 | 5.79 | 5.92 | 5.92 | -3.27% | 13 |
| Aug 1, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.64% | 2 |