eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
13.51
-0.96 (-6.63%)
Oct 29, 2025, 4:00 PM EDT - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.47 | 14.47 | 13.07 | 13.51 | 13.51 | -6.63% | 506,218 |
| Oct 28, 2025 | 13.95 | 14.91 | 13.87 | 14.47 | 14.47 | 3.51% | 174,695 |
| Oct 27, 2025 | 14.48 | 14.57 | 13.78 | 13.98 | 13.98 | -3.19% | 275,666 |
| Oct 24, 2025 | 14.82 | 15.00 | 14.40 | 14.44 | 14.44 | -0.62% | 197,629 |
| Oct 23, 2025 | 13.99 | 14.67 | 13.91 | 14.53 | 14.53 | 3.86% | 233,833 |
| Oct 22, 2025 | 14.73 | 14.73 | 13.50 | 13.99 | 13.99 | -4.96% | 396,009 |
| Oct 21, 2025 | 13.89 | 14.93 | 13.82 | 14.72 | 14.72 | 5.98% | 439,506 |
| Oct 20, 2025 | 13.67 | 14.59 | 13.66 | 13.89 | 13.89 | 2.74% | 368,305 |
| Oct 17, 2025 | 13.78 | 14.14 | 13.33 | 13.52 | 13.52 | -2.45% | 411,792 |
| Oct 16, 2025 | 14.53 | 14.87 | 13.81 | 13.86 | 13.86 | -3.55% | 438,563 |
| Oct 15, 2025 | 14.29 | 15.21 | 14.01 | 14.37 | 14.37 | 2.86% | 1,001,719 |
| Oct 14, 2025 | 13.67 | 14.46 | 12.53 | 13.97 | 13.97 | -0.21% | 561,939 |
| Oct 13, 2025 | 13.14 | 14.18 | 12.82 | 14.00 | 14.00 | 9.46% | 549,577 |
| Oct 10, 2025 | 12.98 | 13.19 | 12.33 | 12.79 | 12.79 | 1.27% | 469,497 |
| Oct 9, 2025 | 13.06 | 13.30 | 12.32 | 12.63 | 12.63 | -1.86% | 553,812 |
| Oct 8, 2025 | 12.92 | 13.41 | 12.05 | 12.87 | 12.87 | -0.39% | 907,816 |
| Oct 7, 2025 | 10.90 | 13.20 | 10.75 | 12.92 | 12.92 | 23.28% | 1,861,023 |
| Oct 6, 2025 | 10.52 | 10.73 | 10.22 | 10.48 | 10.48 | 5.65% | 694,976 |
| Oct 3, 2025 | 9.02 | 10.09 | 8.76 | 9.92 | 9.92 | 9.49% | 838,425 |
| Oct 2, 2025 | 8.81 | 9.09 | 8.75 | 9.06 | 9.06 | 2.49% | 139,837 |
| Oct 1, 2025 | 8.68 | 9.00 | 8.60 | 8.84 | 8.84 | 1.49% | 66,728 |
| Sep 30, 2025 | 9.10 | 9.13 | 8.56 | 8.71 | 8.71 | -4.91% | 86,230 |
| Sep 29, 2025 | 9.09 | 9.34 | 8.69 | 9.16 | 9.16 | 1.55% | 164,341 |
| Sep 26, 2025 | 8.57 | 9.08 | 8.52 | 9.02 | 9.02 | 4.88% | 96,719 |
| Sep 25, 2025 | 8.83 | 8.94 | 8.51 | 8.60 | 8.60 | -3.15% | 78,993 |
| Sep 24, 2025 | 9.19 | 9.35 | 8.82 | 8.88 | 8.88 | -3.06% | 74,436 |
| Sep 23, 2025 | 9.35 | 9.45 | 9.14 | 9.16 | 9.16 | -1.51% | 105,180 |
| Sep 22, 2025 | 9.05 | 9.64 | 9.05 | 9.30 | 9.30 | 2.76% | 362,586 |
| Sep 19, 2025 | 9.01 | 9.25 | 8.85 | 9.05 | 9.05 | 0.44% | 314,167 |
| Sep 18, 2025 | 9.04 | 9.12 | 8.90 | 9.01 | 9.01 | 1.01% | 82,257 |
| Sep 17, 2025 | 8.98 | 9.05 | 8.82 | 8.92 | 8.92 | - | 112,556 |
| Sep 16, 2025 | 8.92 | 9.02 | 8.55 | 8.92 | 8.92 | -0.11% | 87,032 |
| Sep 15, 2025 | 8.11 | 9.00 | 8.11 | 8.93 | 8.93 | 10.11% | 212,738 |
| Sep 12, 2025 | 8.10 | 8.28 | 7.90 | 8.11 | 8.11 | 0.25% | 125,855 |
| Sep 11, 2025 | 7.95 | 8.37 | 7.70 | 8.09 | 8.09 | 2.66% | 90,057 |
| Sep 10, 2025 | 8.21 | 8.28 | 7.76 | 7.88 | 7.88 | -3.67% | 91,618 |
| Sep 9, 2025 | 7.86 | 8.41 | 7.81 | 8.18 | 8.18 | 5.96% | 177,213 |
| Sep 8, 2025 | 6.58 | 8.25 | 6.58 | 7.72 | 7.72 | 18.77% | 438,862 |
| Sep 5, 2025 | 6.30 | 6.80 | 6.16 | 6.50 | 6.50 | 5.35% | 134,193 |
| Sep 4, 2025 | 6.32 | 6.56 | 6.12 | 6.17 | 6.17 | -1.12% | 57,196 |
| Sep 3, 2025 | 6.28 | 6.42 | 6.19 | 6.24 | 6.24 | -1.42% | 50,897 |
| Sep 2, 2025 | 6.16 | 6.53 | 6.12 | 6.33 | 6.33 | 0.64% | 33,094 |
| Aug 29, 2025 | 6.34 | 6.37 | 6.23 | 6.29 | 6.29 | -0.79% | 12,103 |
| Aug 28, 2025 | 6.35 | 6.48 | 6.28 | 6.34 | 6.34 | 0.63% | 16,467 |
| Aug 27, 2025 | 6.25 | 6.62 | 6.17 | 6.30 | 6.30 | 0.48% | 27,975 |
| Aug 26, 2025 | 6.22 | 6.33 | 6.07 | 6.27 | 6.27 | - | 18,807 |
| Aug 25, 2025 | 6.40 | 6.54 | 6.20 | 6.27 | 6.27 | -2.03% | 36,464 |
| Aug 22, 2025 | 6.10 | 6.44 | 6.09 | 6.40 | 6.40 | 5.26% | 52,858 |
| Aug 21, 2025 | 5.96 | 6.18 | 5.96 | 6.08 | 6.08 | 0.66% | 16,912 |
| Aug 20, 2025 | 5.97 | 6.04 | 5.81 | 6.04 | 6.04 | 2.72% | 23,065 |