eGain Corporation (LON:0IFM)
London · Delayed Price · Currency is GBP · Price in USD 6.46
+0.09 (1.39%)
At close: Sep 5, 2025
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 6.27 | 6.42 | 6.10 | 6.42 | 6.42 | -1.64% | 172 |
| Jul 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.38% | 2 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.43% | 3 |
| Jul 28, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.20% | 3 |
| Jul 23, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.60% | 20 |
| Jul 17, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | 2.65% | 11 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.47% | 1,818 |
| Jul 9, 2025 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 0.06% | 72 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.46% | - |
| Jul 7, 2025 | 6.70 | 6.75 | 6.63 | 6.64 | 6.64 | -0.45% | 1,981 |
| Jul 2, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.98% | 46 |
| Jul 1, 2025 | 6.53 | 6.92 | 6.53 | 6.87 | 6.87 | 7.58% | 424 |
| Jun 30, 2025 | 6.26 | 6.39 | 6.26 | 6.39 | 6.39 | -0.03% | 44 |
| Jun 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.63% | 8 |
| Jun 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.13% | 11 |
| Jun 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.18% | 101 |
| Jun 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.64% | 1 |
| Jun 20, 2025 | 6.30 | 6.46 | 6.30 | 6.46 | 6.46 | 0.19% | 186 |
| Jun 17, 2025 | 6.53 | 6.53 | 6.42 | 6.45 | 6.45 | -0.15% | 100 |
| Jun 16, 2025 | 5.90 | 6.46 | 5.90 | 6.46 | 6.46 | 6.57% | 186 |
| Jun 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.25% | 2 |
| Jun 12, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.53% | 7 |
| Jun 11, 2025 | 6.12 | 6.12 | 6.08 | 6.08 | 6.08 | 0.33% | 30 |
| Jun 10, 2025 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 3.45% | 115 |
| Jun 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.10% | 85 |
| Jun 6, 2025 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | 1.39% | 475 |
| Jun 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.66% | 300 |
| Jun 4, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 1.83% | 222 |
| Jun 3, 2025 | 5.20 | 5.47 | 5.20 | 5.47 | 5.47 | 9.36% | 426 |
| Jun 2, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -9.34% | 422 |
| May 30, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -5.48% | 18 |
| May 28, 2025 | 5.96 | 6.00 | 5.84 | 5.84 | 5.84 | 1.44% | 878 |