eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
8.18
+0.46 (5.96%)
Sep 9, 2025, 4:00 PM - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.19 | 6.22 | 5.84 | 5.88 | 5.88 | -5.31% | 18,518 |
| Aug 18, 2025 | 6.00 | 6.36 | 5.92 | 6.21 | 6.21 | 3.67% | 28,555 |
| Aug 15, 2025 | 6.00 | 6.10 | 5.96 | 5.99 | 5.99 | 0.84% | 19,392 |
| Aug 14, 2025 | 6.10 | 6.11 | 5.94 | 5.94 | 5.94 | -3.88% | 30,859 |
| Aug 13, 2025 | 5.93 | 6.25 | 5.87 | 6.18 | 6.18 | 5.46% | 34,982 |
| Aug 12, 2025 | 5.62 | 5.99 | 5.50 | 5.86 | 5.86 | 5.02% | 52,878 |
| Aug 11, 2025 | 5.73 | 5.84 | 5.50 | 5.58 | 5.58 | -3.12% | 47,813 |
| Aug 8, 2025 | 5.83 | 5.90 | 5.69 | 5.76 | 5.76 | -0.69% | 37,526 |
| Aug 7, 2025 | 6.42 | 6.54 | 5.66 | 5.80 | 5.80 | -10.08% | 56,947 |
| Aug 6, 2025 | 6.01 | 6.50 | 5.81 | 6.45 | 6.45 | 6.97% | 43,448 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.00 | 6.03 | 6.03 | -3.21% | 32,698 |
| Aug 4, 2025 | 5.79 | 6.23 | 5.79 | 6.23 | 6.23 | 7.04% | 27,935 |
| Aug 1, 2025 | 6.12 | 6.12 | 5.82 | 5.82 | 5.82 | -5.83% | 31,902 |
| Jul 31, 2025 | 6.27 | 6.43 | 6.17 | 6.18 | 6.18 | -2.22% | 35,560 |
| Jul 30, 2025 | 6.40 | 6.51 | 6.29 | 6.32 | 6.32 | -1.40% | 28,532 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | -1.08% | 19,593 |
| Jul 28, 2025 | 6.54 | 6.58 | 6.48 | 6.48 | 6.48 | -0.61% | 17,474 |
| Jul 25, 2025 | 6.34 | 6.54 | 6.28 | 6.52 | 6.52 | 2.84% | 16,134 |
| Jul 24, 2025 | 6.50 | 6.59 | 6.28 | 6.34 | 6.34 | -3.50% | 55,440 |
| Jul 23, 2025 | 6.43 | 6.60 | 6.32 | 6.57 | 6.57 | 2.66% | 16,563 |
| Jul 22, 2025 | 6.53 | 6.59 | 6.40 | 6.40 | 6.40 | -1.84% | 24,229 |
| Jul 21, 2025 | 6.38 | 6.59 | 6.38 | 6.52 | 6.52 | 2.35% | 20,060 |
| Jul 18, 2025 | 6.50 | 6.61 | 6.32 | 6.37 | 6.37 | -1.09% | 37,334 |
| Jul 17, 2025 | 6.43 | 6.70 | 6.43 | 6.44 | 6.44 | -1.38% | 24,302 |
| Jul 16, 2025 | 6.48 | 6.57 | 6.32 | 6.53 | 6.53 | 2.03% | 45,616 |
| Jul 15, 2025 | 6.45 | 6.57 | 6.30 | 6.40 | 6.40 | -0.78% | 62,870 |
| Jul 14, 2025 | 6.24 | 6.65 | 6.24 | 6.45 | 6.45 | 2.22% | 28,733 |
| Jul 11, 2025 | 6.72 | 6.72 | 6.29 | 6.31 | 6.31 | -6.66% | 39,479 |
| Jul 10, 2025 | 6.68 | 6.82 | 6.67 | 6.76 | 6.76 | -0.59% | 91,645 |
| Jul 9, 2025 | 6.94 | 7.00 | 6.78 | 6.80 | 6.80 | -1.73% | 34,553 |
| Jul 8, 2025 | 6.77 | 6.98 | 6.73 | 6.92 | 6.92 | 2.82% | 63,443 |
| Jul 7, 2025 | 6.70 | 6.80 | 6.59 | 6.73 | 6.73 | -0.44% | 57,212 |
| Jul 3, 2025 | 6.83 | 6.85 | 6.65 | 6.76 | 6.76 | -0.44% | 40,330 |
| Jul 2, 2025 | 6.79 | 6.83 | 6.50 | 6.79 | 6.79 | -0.15% | 85,243 |
| Jul 1, 2025 | 6.27 | 6.95 | 6.27 | 6.80 | 6.80 | 8.80% | 107,364 |
| Jun 30, 2025 | 6.29 | 6.50 | 6.25 | 6.25 | 6.25 | 0.64% | 62,855 |