eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
4.945
+0.045 (0.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.83 | 4.97 | 4.82 | 4.95 | 4.95 | 1.02% | 21,505 |
| Apr 24, 2025 | 4.75 | 4.91 | 4.73 | 4.90 | 4.90 | 2.94% | 20,528 |
| Apr 23, 2025 | 4.65 | 4.79 | 4.64 | 4.76 | 4.76 | 3.93% | 36,191 |
| Apr 22, 2025 | 4.69 | 4.92 | 4.47 | 4.58 | 4.58 | 0.44% | 57,375 |
| Apr 21, 2025 | 4.52 | 4.59 | 4.45 | 4.56 | 4.56 | -1.08% | 36,546 |
| Apr 17, 2025 | 4.65 | 4.69 | 4.56 | 4.61 | 4.61 | -1.07% | 22,559 |
| Apr 16, 2025 | 4.64 | 4.77 | 4.64 | 4.66 | 4.66 | -2.31% | 32,077 |
| Apr 15, 2025 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 3.02% | 32,946 |
| Apr 14, 2025 | 4.64 | 4.81 | 4.59 | 4.63 | 4.63 | -0.22% | 33,857 |
| Apr 11, 2025 | 4.70 | 4.73 | 4.55 | 4.64 | 4.64 | -1.28% | 51,352 |
| Apr 10, 2025 | 4.89 | 4.89 | 4.60 | 4.70 | 4.70 | -4.67% | 44,122 |
| Apr 9, 2025 | 4.51 | 5.16 | 4.51 | 4.93 | 4.93 | 6.71% | 61,416 |
| Apr 8, 2025 | 4.58 | 4.82 | 4.50 | 4.62 | 4.62 | -0.22% | 63,475 |
| Apr 7, 2025 | 4.40 | 4.74 | 4.34 | 4.63 | 4.63 | 2.21% | 70,325 |
| Apr 4, 2025 | 4.40 | 4.57 | 4.36 | 4.53 | 4.53 | 0.67% | 61,211 |
| Apr 3, 2025 | 4.71 | 4.72 | 4.50 | 4.50 | 4.50 | -7.22% | 49,123 |
| Apr 2, 2025 | 4.79 | 4.86 | 4.76 | 4.85 | 4.85 | 0.41% | 54,465 |
| Apr 1, 2025 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | -0.41% | 30,451 |
| Mar 31, 2025 | 4.87 | 4.92 | 4.79 | 4.85 | 4.85 | -1.82% | 79,273 |
| Mar 28, 2025 | 4.91 | 4.95 | 4.82 | 4.94 | 4.94 | - | 61,900 |
| Mar 27, 2025 | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | -1.20% | 51,216 |
| Mar 26, 2025 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 75,456 |
| Mar 25, 2025 | 4.95 | 5.05 | 4.90 | 4.90 | 4.90 | -1.41% | 44,547 |
| Mar 24, 2025 | 4.92 | 4.98 | 4.83 | 4.97 | 4.97 | 2.90% | 37,514 |
| Mar 21, 2025 | 4.79 | 4.95 | 4.76 | 4.83 | 4.83 | 0.21% | 132,592 |
| Mar 20, 2025 | 4.83 | 4.92 | 4.80 | 4.82 | 4.82 | -0.62% | 34,616 |
| Mar 19, 2025 | 4.77 | 4.85 | 4.74 | 4.85 | 4.85 | 1.68% | 63,269 |
| Mar 18, 2025 | 4.87 | 4.96 | 4.74 | 4.77 | 4.77 | -3.05% | 65,541 |
| Mar 17, 2025 | 4.81 | 4.99 | 4.81 | 4.92 | 4.92 | 3.36% | 66,443 |
| Mar 14, 2025 | 4.76 | 4.91 | 4.74 | 4.76 | 4.76 | 0.63% | 70,794 |
| Mar 13, 2025 | 4.76 | 4.83 | 4.70 | 4.73 | 4.73 | -1.25% | 52,013 |
| Mar 12, 2025 | 4.76 | 4.86 | 4.68 | 4.79 | 4.79 | 1.91% | 52,540 |
| Mar 11, 2025 | 4.70 | 4.80 | 4.69 | 4.70 | 4.70 | -0.42% | 67,109 |
| Mar 10, 2025 | 4.83 | 4.89 | 4.70 | 4.72 | 4.72 | -4.26% | 82,801 |
| Mar 7, 2025 | 4.92 | 4.99 | 4.81 | 4.93 | 4.93 | 0.41% | 73,688 |
| Mar 6, 2025 | 4.85 | 5.00 | 4.83 | 4.91 | 4.91 | -0.20% | 60,482 |
| Mar 5, 2025 | 4.92 | 4.95 | 4.85 | 4.92 | 4.92 | 0.20% | 69,175 |
| Mar 4, 2025 | 4.77 | 5.03 | 4.77 | 4.91 | 4.91 | 2.29% | 72,562 |
| Mar 3, 2025 | 4.81 | 5.01 | 4.79 | 4.80 | 4.80 | -2.04% | 84,025 |
| Feb 28, 2025 | 4.82 | 4.93 | 4.78 | 4.90 | 4.90 | 1.45% | 48,503 |
| Feb 27, 2025 | 5.06 | 5.06 | 4.82 | 4.83 | 4.83 | -4.17% | 48,155 |
| Feb 26, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 1.20% | 62,883 |
| Feb 25, 2025 | 5.12 | 5.14 | 4.95 | 4.98 | 4.98 | -3.11% | 123,101 |
| Feb 24, 2025 | 5.09 | 5.25 | 5.05 | 5.14 | 5.14 | 0.98% | 68,284 |
| Feb 21, 2025 | 5.24 | 5.24 | 5.09 | 5.09 | 5.09 | -1.93% | 72,282 |
| Feb 20, 2025 | 5.21 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 48,050 |
| Feb 19, 2025 | 5.25 | 5.30 | 5.19 | 5.23 | 5.23 | -0.76% | 87,127 |
| Feb 18, 2025 | 5.13 | 5.36 | 5.11 | 5.27 | 5.27 | 2.73% | 103,781 |
| Feb 14, 2025 | 5.06 | 5.72 | 4.95 | 5.13 | 5.13 | -18.18% | 275,261 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.23 | 6.27 | 6.27 | 0.64% | 68,136 |