EGGHEAD COM INC (EGGS)
Data as of Aug. 22, 2025
$40.50 ($-0.14) -0.35%
EGGHEAD COM INC - Daily Information
Click for more stock information on EGGHEAD COM INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $40.60 |
| Previous Close | $40.50 |
| High | $40.98 |
| Low | $40.50 |
| Adjusted Open | $40.60 |
| Previous Adjusted Close | $40.50 |
| Adjusted High | $40.98 |
| Adjusted Low | $40.50 |
Invest in EGGHEAD COM INC (EGGS)
Historical Stock Data for EGGHEAD COM INC (EGGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $40.60 | $40.98 | $40.50 | $40.50 | $40.50 | 6,768 |
| 2025-07-10 | $40.87 | $41.05 | $40.53 | $40.64 | $40.64 | 4,255 |
| 2025-07-09 | $40.45 | $40.85 | $40.45 | $40.84 | $40.84 | 2,375 |
| 2025-07-08 | $40.59 | $40.59 | $40.12 | $40.41 | $40.41 | 4,505 |
| 2025-07-07 | $40.17 | $40.47 | $40.12 | $40.30 | $40.30 | 5,040 |
| 2025-07-03 | $40.40 | $40.68 | $40.34 | $40.55 | $40.55 | 3,659 |
| 2025-07-02 | $39.80 | $40.42 | $39.80 | $40.14 | $40.14 | 1,256 |
| 2025-07-01 | $40.37 | $40.37 | $39.20 | $39.56 | $39.56 | 7,626 |
| 2025-06-30 | $41.01 | $41.01 | $40.38 | $40.57 | $40.57 | 3,445 |
| 2025-06-27 | $40.31 | $40.53 | $40.05 | $40.21 | $40.21 | 5,013 |
| 2025-06-26 | $40.44 | $40.85 | $40.44 | $40.76 | $40.31 | 31,282 |
| 2025-06-25 | $40.35 | $40.38 | $39.94 | $40.15 | $39.71 | 6,735 |
| 2025-06-24 | $39.45 | $40.24 | $39.45 | $40.22 | $39.77 | 6,629 |
| 2025-06-23 | $38.79 | $39.31 | $38.55 | $38.82 | $38.39 | 3,388 |
| 2025-06-20 | $39.02 | $39.08 | $38.64 | $38.71 | $38.28 | 8,559 |
| 2025-06-18 | $38.81 | $39.00 | $38.81 | $38.92 | $38.49 | 1,728 |
| 2025-06-17 | $38.82 | $38.90 | $38.66 | $38.66 | $38.23 | 1,217 |
| 2025-06-16 | $38.89 | $39.18 | $38.89 | $39.00 | $38.56 | 1,813 |
| 2025-06-13 | $38.61 | $38.74 | $38.42 | $38.46 | $38.03 | 2,484 |
| 2025-06-12 | $38.62 | $39.03 | $38.58 | $38.84 | $38.41 | 2,648 |
| 2025-06-11 | $39.01 | $39.07 | $38.73 | $38.74 | $38.31 | 1,513 |
| 2025-06-10 | $38.56 | $38.87 | $38.27 | $38.58 | $38.15 | 4,509 |
| 2025-06-09 | $38.32 | $38.72 | $38.32 | $38.53 | $38.10 | 3,268 |
| 2025-06-06 | $39.07 | $39.07 | $38.62 | $38.79 | $38.36 | 1,234 |
| 2025-06-05 | $39.02 | $39.57 | $38.43 | $38.43 | $38.01 | 773 |
| 2025-06-04 | $39.05 | $39.40 | $38.89 | $39.00 | $38.57 | 9,358 |
| 2025-06-03 | $38.64 | $39.05 | $38.64 | $38.82 | $38.39 | 4,336 |
| 2025-06-02 | $37.79 | $38.34 | $37.79 | $38.27 | $37.85 | 2,995 |
| 2025-05-30 | $37.49 | $38.21 | $37.33 | $37.81 | $37.39 | 2,328 |
| 2025-05-29 | $38.35 | $38.35 | $37.67 | $37.78 | $37.36 | 3,157 |
| 2025-05-28 | $37.85 | $38.43 | $37.85 | $37.98 | $37.98 | 2,060 |
| 2025-05-27 | $37.63 | $38.11 | $37.44 | $37.95 | $37.95 | 1,573 |
| 2025-05-23 | $37.44 | $37.44 | $37.02 | $37.30 | $37.30 | 1,749 |
| 2025-05-22 | $37.22 | $37.95 | $37.22 | $37.36 | $37.36 | 3,336 |
| 2025-05-21 | $37.70 | $38.02 | $36.82 | $37.19 | $37.19 | 2,712 |
| 2025-05-20 | $37.64 | $37.81 | $37.63 | $37.72 | $37.72 | 1,837 |
| 2025-05-19 | $37.54 | $37.93 | $37.54 | $37.85 | $37.85 | 3,292 |
| 2025-05-16 | $38.25 | $38.96 | $37.26 | $37.72 | $37.72 | 2,958 |
| 2025-05-15 | $37.64 | $37.99 | $37.20 | $37.50 | $37.50 | 3,917 |
| 2025-05-14 | $37.52 | $38.07 | $37.52 | $37.88 | $37.88 | 14,645 |
| 2025-05-13 | $37.34 | $38.06 | $37.13 | $37.57 | $37.57 | 8,456 |
| 2025-05-12 | $36.78 | $36.92 | $36.50 | $36.71 | $36.71 | 2,276 |
| 2025-05-09 | $35.99 | $36.02 | $35.65 | $35.65 | $35.65 | 2,419 |
| 2025-05-08 | $35.91 | $36.10 | $35.73 | $35.73 | $35.73 | 1,421 |
| 2025-05-07 | $35.34 | $35.74 | $35.28 | $35.60 | $35.60 | 2,974 |
| 2025-05-06 | $35.40 | $35.66 | $35.37 | $35.50 | $35.50 | 20,973 |
| 2025-05-05 | $35.61 | $35.92 | $35.61 | $35.67 | $35.67 | 7,952 |
| 2025-05-02 | $35.97 | $36.34 | $35.86 | $35.86 | $35.86 | 19,854 |
| 2025-05-01 | $35.70 | $36.29 | $35.42 | $35.42 | $35.42 | 12,089 |
| 2025-04-30 | $35.23 | $35.27 | $34.90 | $35.21 | $35.21 | 1,770 |
| 2025-04-29 | $35.06 | $35.23 | $35.06 | $35.12 | $35.12 | 1,837 |
| 2025-04-28 | $34.96 | $35.49 | $34.88 | $35.36 | $35.36 | 2,003 |
| 2025-04-25 | $35.36 | $35.37 | $34.93 | $35.37 | $35.37 | 4,535 |
| 2025-04-24 | $34.70 | $35.05 | $34.70 | $34.94 | $34.94 | 9,769 |
| 2025-04-23 | $34.44 | $34.56 | $34.19 | $34.28 | $34.28 | 3,794 |
| 2025-04-22 | $33.40 | $33.67 | $33.40 | $33.62 | $33.62 | 3,733 |
| 2025-04-21 | $32.65 | $33.14 | $32.65 | $33.14 | $33.14 | 992 |
| 2025-04-17 | $33.86 | $34.43 | $33.59 | $33.62 | $33.62 | 6,725 |
| 2025-04-16 | $33.16 | $33.70 | $32.98 | $33.61 | $33.61 | 4,482 |
| 2025-04-15 | $34.28 | $34.29 | $34.06 | $34.12 | $34.12 | 5,363 |
| 2025-04-14 | $34.29 | $34.29 | $33.81 | $33.96 | $33.96 | 2,802 |
| 2025-04-11 | $33.60 | $34.05 | $33.57 | $33.97 | $33.97 | 4,285 |
| 2025-04-10 | $33.47 | $33.57 | $33.22 | $33.22 | $33.22 | 904 |
| 2025-04-09 | $31.92 | $34.79 | $31.46 | $34.11 | $34.11 | 20,252 |
| 2025-04-08 | $32.99 | $32.99 | $31.39 | $31.43 | $31.43 | 1,360 |
| 2025-04-07 | $30.61 | $32.13 | $30.61 | $31.74 | $31.74 | 1,650 |
| 2025-04-04 | $32.05 | $32.14 | $31.54 | $31.67 | $31.67 | 1,869 |
| 2025-04-03 | $33.26 | $35.78 | $32.79 | $32.79 | $32.79 | 4,402 |
| 2025-04-02 | $34.00 | $34.42 | $34.00 | $34.29 | $34.29 | 2,368 |
| 2025-04-01 | $33.62 | $34.02 | $33.34 | $33.93 | $33.93 | 3,806 |
| 2025-03-31 | $33.00 | $33.67 | $32.96 | $33.61 | $33.61 | 8,661 |
| 2025-03-28 | $34.33 | $34.33 | $33.65 | $33.65 | $33.65 | 3,126 |
| 2025-03-27 | $34.73 | $34.86 | $34.68 | $34.68 | $34.28 | 1,203 |
| 2025-03-26 | $35.68 | $35.68 | $34.84 | $34.93 | $34.53 | 2,243 |
| 2025-03-25 | $35.67 | $35.99 | $35.67 | $35.75 | $35.34 | 2,663 |
| 2025-03-24 | $35.63 | $36.04 | $35.63 | $35.82 | $35.41 | 9,373 |
| 2025-03-21 | $35.09 | $35.16 | $35.03 | $35.14 | $34.74 | 2,364 |
| 2025-03-20 | $35.28 | $35.34 | $35.02 | $35.04 | $35.04 | 3,140 |
| 2025-03-19 | $34.65 | $35.48 | $34.65 | $35.16 | $35.16 | 4,429 |
| 2025-03-18 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 63 |
| 2025-03-17 | $34.89 | $35.30 | $34.89 | $35.03 | $35.03 | 3,390 |
| 2025-03-14 | $34.95 | $35.15 | $34.82 | $35.00 | $35.00 | 5,567 |
| 2025-03-13 | $34.35 | $34.52 | $34.23 | $34.23 | $34.23 | 598 |
| 2025-03-12 | $34.80 | $35.34 | $33.15 | $34.68 | $34.68 | 6,740 |
| 2025-03-11 | $34.23 | $34.57 | $34.20 | $34.24 | $34.24 | 1,228 |
| 2025-03-10 | $34.27 | $34.44 | $33.85 | $33.85 | $33.85 | 610 |
| 2025-03-07 | $35.31 | $35.56 | $35.31 | $35.34 | $35.34 | 7,110 |
| 2025-03-06 | $35.78 | $35.80 | $35.24 | $35.24 | $35.24 | 3,683 |
| 2025-03-05 | $35.89 | $36.56 | $35.89 | $36.39 | $36.39 | 5,306 |
| 2025-03-04 | $35.33 | $36.47 | $35.19 | $35.85 | $35.85 | 4,037 |
| 2025-03-03 | $37.40 | $37.40 | $35.63 | $35.63 | $35.63 | 3,064 |
| 2025-02-28 | $36.22 | $36.61 | $36.01 | $36.57 | $36.57 | 4,720 |
| 2025-02-27 | $36.99 | $37.05 | $36.07 | $36.07 | $36.07 | 1,420 |
| 2025-02-26 | $37.78 | $38.10 | $37.75 | $37.91 | $37.30 | 1,086 |
| 2025-02-25 | $37.49 | $37.76 | $37.22 | $37.37 | $36.77 | 3,544 |
| 2025-02-24 | $38.12 | $38.39 | $37.91 | $37.91 | $37.30 | 3,094 |
| 2025-02-21 | $39.42 | $39.42 | $38.59 | $38.59 | $37.97 | 1,023 |
| 2025-02-20 | $39.07 | $39.28 | $39.07 | $39.28 | $38.65 | 613 |
| 2025-02-19 | $39.30 | $39.44 | $39.30 | $39.42 | $39.42 | 2,351 |
| 2025-02-18 | $39.62 | $39.62 | $39.25 | $39.31 | $39.31 | 964 |
| 2025-02-14 | $39.72 | $39.72 | $39.46 | $39.63 | $39.63 | 3,040 |
| 2025-02-13 | $39.27 | $39.82 | $39.24 | $39.24 | $39.24 | 5,476 |
| 2025-02-12 | $38.96 | $39.29 | $38.96 | $39.22 | $39.22 | 3,600 |
| 2025-02-11 | $39.28 | $39.42 | $39.07 | $39.07 | $39.07 | 4,169 |
| 2025-02-10 | $39.32 | $39.72 | $39.32 | $39.36 | $39.36 | 6,777 |
| 2025-02-07 | $39.22 | $39.22 | $39.00 | $39.00 | $39.00 | 757 |
| 2025-02-06 | $38.95 | $39.26 | $38.95 | $39.25 | $39.25 | 8,968 |
| 2025-02-05 | $38.74 | $39.32 | $38.74 | $38.85 | $38.85 | 2,991 |
| 2025-02-04 | $38.57 | $38.84 | $38.51 | $38.75 | $38.75 | 2,312 |
| 2025-02-03 | $38.15 | $38.50 | $38.10 | $38.27 | $38.27 | 2,987 |
| 2025-01-31 | $38.95 | $39.39 | $38.61 | $38.61 | $38.61 | 3,616 |
| 2025-01-30 | $38.66 | $38.77 | $38.30 | $38.61 | $38.61 | 2,109 |
| 2025-01-29 | $38.80 | $39.06 | $38.70 | $38.73 | $38.33 | 1,303 |
| 2025-01-28 | $38.57 | $38.95 | $38.57 | $38.89 | $38.49 | 3,139 |
| 2025-01-27 | $38.63 | $38.63 | $38.19 | $38.19 | $37.80 | 456 |
| 2025-01-24 | $40.13 | $40.13 | $39.81 | $39.90 | $39.48 | 4,099 |
| 2025-01-23 | $39.69 | $40.07 | $39.62 | $39.95 | $39.54 | 4,210 |
| 2025-01-22 | $39.81 | $39.96 | $39.79 | $39.80 | $39.39 | 2,576 |
| 2025-01-21 | $39.24 | $39.50 | $38.90 | $39.17 | $38.76 | 10,769 |
| 2025-01-17 | $38.98 | $39.18 | $38.95 | $38.95 | $38.55 | 7,790 |
| 2025-01-16 | $39.12 | $39.21 | $38.73 | $38.73 | $38.33 | 15,774 |
| 2025-01-15 | $38.50 | $38.84 | $38.50 | $38.84 | $38.44 | 6,508 |
| 2025-01-14 | $38.77 | $38.77 | $38.01 | $38.07 | $37.67 | 29,213 |
| 2025-01-13 | $38.40 | $38.60 | $38.30 | $38.60 | $38.20 | 11,754 |
| 2025-01-10 | $38.65 | $38.86 | $38.50 | $38.73 | $38.32 | 14,574 |
| 2025-01-08 | $39.18 | $39.18 | $38.98 | $39.02 | $38.61 | 22,248 |
| 2025-01-07 | $39.34 | $39.50 | $39.05 | $39.05 | $38.64 | 5,693 |
| 2025-01-06 | $39.83 | $39.86 | $39.62 | $39.69 | $39.28 | 14,107 |
| 2025-01-03 | $39.25 | $39.27 | $39.22 | $39.22 | $39.22 | 2,303 |
| 2025-01-02 | $38.98 | $38.98 | $38.55 | $38.75 | $38.75 | 12,161 |
| 2024-12-31 | $38.97 | $38.97 | $38.68 | $38.68 | $38.68 | 48,554 |
| 2024-12-30 | $39.32 | $39.42 | $39.26 | $39.26 | $39.26 | 56,848 |
| 2024-12-27 | $39.32 | $39.49 | $39.29 | $39.46 | $39.46 | 26,629 |