eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
5.05
+0.02 (0.40%)
Nov 20, 2024, 4:00 PM EST - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 0.40% | 39,509 |
| Nov 19, 2024 | 4.90 | 5.07 | 4.90 | 5.03 | 5.03 | 1.00% | 29,883 |
| Nov 18, 2024 | 5.16 | 5.27 | 4.82 | 4.98 | 4.98 | -4.96% | 194,680 |
| Nov 15, 2024 | 5.43 | 5.43 | 5.17 | 5.24 | 5.24 | -2.60% | 35,236 |
| Nov 14, 2024 | 5.36 | 5.42 | 5.25 | 5.38 | 5.38 | 0.19% | 49,997 |
| Nov 13, 2024 | 5.90 | 5.90 | 5.37 | 5.37 | 5.37 | -7.25% | 59,129 |
| Nov 12, 2024 | 5.76 | 5.87 | 5.64 | 5.79 | 5.79 | -0.69% | 82,401 |
| Nov 11, 2024 | 5.61 | 5.89 | 5.61 | 5.83 | 5.83 | 5.62% | 88,660 |
| Nov 8, 2024 | 5.57 | 5.59 | 5.36 | 5.52 | 5.52 | 1.47% | 49,086 |
| Nov 7, 2024 | 5.77 | 5.77 | 5.42 | 5.44 | 5.44 | -5.39% | 67,033 |
| Nov 6, 2024 | 5.35 | 5.88 | 5.14 | 5.75 | 5.75 | 11.00% | 111,522 |
| Nov 5, 2024 | 5.14 | 5.23 | 5.12 | 5.18 | 5.18 | - | 29,318 |
| Nov 4, 2024 | 5.21 | 5.28 | 5.04 | 5.18 | 5.18 | - | 30,808 |
| Nov 1, 2024 | 4.90 | 5.20 | 4.90 | 5.18 | 5.18 | 5.28% | 33,304 |
| Oct 31, 2024 | 5.37 | 5.37 | 4.91 | 4.92 | 4.92 | -6.29% | 68,337 |
| Oct 30, 2024 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | 1.94% | 34,258 |
| Oct 29, 2024 | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | 0.39% | 31,668 |
| Oct 28, 2024 | 4.81 | 5.13 | 4.81 | 5.13 | 5.13 | 7.10% | 32,509 |
| Oct 25, 2024 | 4.82 | 4.90 | 4.75 | 4.79 | 4.79 | -0.62% | 28,924 |
| Oct 24, 2024 | 5.00 | 5.04 | 4.78 | 4.82 | 4.82 | -2.43% | 35,295 |
| Oct 23, 2024 | 4.89 | 4.96 | 4.78 | 4.94 | 4.94 | 1.23% | 23,668 |
| Oct 22, 2024 | 4.94 | 4.95 | 4.84 | 4.88 | 4.88 | -0.81% | 24,001 |
| Oct 21, 2024 | 5.10 | 5.10 | 4.91 | 4.92 | 4.92 | -3.72% | 23,969 |
| Oct 18, 2024 | 5.07 | 5.16 | 4.96 | 5.11 | 5.11 | 0.79% | 33,945 |
| Oct 17, 2024 | 5.06 | 5.07 | 4.91 | 5.07 | 5.07 | 1.40% | 20,473 |
| Oct 16, 2024 | 5.10 | 5.13 | 4.97 | 5.00 | 5.00 | - | 43,560 |
| Oct 15, 2024 | 4.87 | 5.10 | 4.87 | 5.00 | 5.00 | 2.67% | 52,893 |
| Oct 14, 2024 | 4.94 | 4.99 | 4.82 | 4.87 | 4.87 | -1.42% | 50,188 |
| Oct 11, 2024 | 4.91 | 5.00 | 4.88 | 4.94 | 4.94 | 1.02% | 19,139 |
| Oct 10, 2024 | 4.84 | 4.93 | 4.71 | 4.89 | 4.89 | 1.45% | 30,188 |
| Oct 9, 2024 | 4.83 | 4.95 | 4.80 | 4.82 | 4.82 | 0.21% | 20,437 |
| Oct 8, 2024 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -1.84% | 35,099 |
| Oct 7, 2024 | 4.97 | 4.98 | 4.86 | 4.90 | 4.90 | -2.20% | 24,904 |
| Oct 4, 2024 | 4.91 | 5.02 | 4.89 | 5.01 | 5.01 | 3.94% | 31,873 |
| Oct 3, 2024 | 4.88 | 4.97 | 4.81 | 4.82 | 4.82 | -1.83% | 68,981 |
| Oct 2, 2024 | 4.95 | 4.97 | 4.88 | 4.91 | 4.91 | -1.21% | 39,616 |
| Oct 1, 2024 | 5.14 | 5.14 | 4.95 | 4.97 | 4.97 | -2.55% | 34,618 |
| Sep 30, 2024 | 5.16 | 5.20 | 5.02 | 5.10 | 5.10 | -1.35% | 33,238 |
| Sep 27, 2024 | 5.13 | 5.24 | 5.03 | 5.17 | 5.17 | 1.97% | 28,899 |
| Sep 26, 2024 | 4.98 | 5.08 | 4.95 | 5.07 | 5.07 | 3.47% | 33,331 |
| Sep 25, 2024 | 5.01 | 5.02 | 4.87 | 4.90 | 4.90 | -0.41% | 67,481 |
| Sep 24, 2024 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | -1.60% | 86,775 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.21% | 31,668 |
| Sep 20, 2024 | 5.08 | 5.28 | 5.05 | 5.22 | 5.22 | 1.16% | 230,710 |
| Sep 19, 2024 | 5.08 | 5.18 | 4.97 | 5.16 | 5.16 | 5.31% | 50,598 |
| Sep 18, 2024 | 5.00 | 5.12 | 4.90 | 4.90 | 4.90 | -2.58% | 51,599 |
| Sep 17, 2024 | 5.08 | 5.10 | 4.94 | 5.03 | 5.03 | - | 70,696 |
| Sep 16, 2024 | 5.21 | 5.21 | 4.93 | 5.03 | 5.03 | -3.45% | 79,392 |
| Sep 13, 2024 | 5.36 | 5.43 | 5.13 | 5.21 | 5.21 | - | 64,879 |
| Sep 12, 2024 | 4.91 | 5.23 | 4.91 | 5.21 | 5.21 | 6.33% | 42,442 |
| Sep 11, 2024 | 5.02 | 5.11 | 4.81 | 4.90 | 4.90 | -4.11% | 104,084 |
| Sep 10, 2024 | 4.93 | 5.15 | 4.93 | 5.11 | 5.11 | 1.59% | 112,741 |
| Sep 9, 2024 | 5.66 | 5.66 | 5.02 | 5.03 | 5.03 | -9.86% | 221,675 |
| Sep 6, 2024 | 6.35 | 6.55 | 5.50 | 5.58 | 5.58 | -14.02% | 96,870 |
| Sep 5, 2024 | 6.60 | 6.70 | 6.44 | 6.49 | 6.49 | -0.61% | 46,503 |
| Sep 4, 2024 | 6.68 | 6.68 | 6.45 | 6.53 | 6.53 | -1.36% | 67,995 |
| Sep 3, 2024 | 7.06 | 7.06 | 6.62 | 6.62 | 6.62 | -7.67% | 53,314 |
| Aug 30, 2024 | 7.25 | 7.32 | 7.06 | 7.17 | 7.17 | -0.28% | 38,491 |
| Aug 29, 2024 | 7.30 | 7.37 | 7.19 | 7.19 | 7.19 | -0.42% | 29,928 |
| Aug 28, 2024 | 7.27 | 7.33 | 7.20 | 7.22 | 7.22 | -1.37% | 19,109 |
| Aug 27, 2024 | 7.50 | 7.55 | 7.30 | 7.32 | 7.32 | -3.17% | 32,785 |
| Aug 26, 2024 | 7.62 | 7.62 | 7.36 | 7.56 | 7.56 | -0.40% | 63,467 |
| Aug 23, 2024 | 7.43 | 7.59 | 7.43 | 7.59 | 7.59 | 3.12% | 44,243 |
| Aug 22, 2024 | 7.43 | 7.50 | 7.36 | 7.36 | 7.36 | -1.47% | 32,746 |
| Aug 21, 2024 | 7.53 | 7.58 | 7.40 | 7.47 | 7.47 | 0.27% | 44,605 |
| Aug 20, 2024 | 7.50 | 7.60 | 7.39 | 7.45 | 7.45 | -0.13% | 48,257 |
| Aug 19, 2024 | 7.60 | 7.60 | 7.42 | 7.46 | 7.46 | 0.27% | 44,184 |
| Aug 16, 2024 | 7.25 | 7.53 | 7.25 | 7.44 | 7.44 | 1.36% | 65,891 |
| Aug 15, 2024 | 7.25 | 7.41 | 7.25 | 7.34 | 7.34 | 3.38% | 56,780 |
| Aug 14, 2024 | 7.00 | 7.16 | 7.00 | 7.10 | 7.10 | 0.85% | 53,828 |
| Aug 13, 2024 | 6.92 | 7.12 | 6.63 | 7.04 | 7.04 | 2.47% | 65,479 |
| Aug 12, 2024 | 6.87 | 7.00 | 6.85 | 6.87 | 6.87 | -0.58% | 81,206 |
| Aug 9, 2024 | 6.68 | 6.92 | 6.68 | 6.91 | 6.91 | 4.70% | 83,801 |
| Aug 8, 2024 | 6.37 | 6.69 | 6.37 | 6.60 | 6.60 | 3.61% | 65,849 |
| Aug 7, 2024 | 6.68 | 6.69 | 6.37 | 6.37 | 6.37 | -2.90% | 86,901 |
| Aug 6, 2024 | 6.43 | 6.62 | 6.42 | 6.56 | 6.56 | 2.02% | 65,802 |
| Aug 5, 2024 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | -4.74% | 92,001 |
| Aug 2, 2024 | 6.68 | 6.82 | 6.64 | 6.75 | 6.75 | -2.32% | 65,831 |
| Aug 1, 2024 | 7.25 | 7.35 | 6.86 | 6.91 | 6.91 | -4.69% | 107,298 |
| Jul 31, 2024 | 7.18 | 7.45 | 7.12 | 7.25 | 7.25 | 1.12% | 95,782 |
| Jul 30, 2024 | 7.19 | 7.33 | 7.07 | 7.17 | 7.17 | -0.55% | 54,695 |
| Jul 29, 2024 | 7.56 | 7.60 | 7.20 | 7.21 | 7.21 | -3.99% | 77,585 |
| Jul 26, 2024 | 7.43 | 7.54 | 7.39 | 7.51 | 7.51 | 2.88% | 55,750 |
| Jul 25, 2024 | 7.19 | 7.52 | 7.15 | 7.30 | 7.30 | 2.24% | 65,860 |
| Jul 24, 2024 | 6.96 | 7.23 | 6.96 | 7.14 | 7.14 | 2.29% | 64,252 |
| Jul 23, 2024 | 7.03 | 7.16 | 6.95 | 6.98 | 6.98 | -0.85% | 161,888 |
| Jul 22, 2024 | 7.04 | 7.13 | 6.87 | 7.04 | 7.04 | - | 58,573 |
| Jul 19, 2024 | 7.04 | 7.12 | 7.03 | 7.04 | 7.04 | 0.14% | 64,978 |
| Jul 18, 2024 | 7.02 | 7.32 | 6.99 | 7.03 | 7.03 | -0.99% | 83,090 |
| Jul 17, 2024 | 7.06 | 7.19 | 7.02 | 7.10 | 7.10 | 1.14% | 84,768 |
| Jul 16, 2024 | 6.72 | 7.07 | 6.72 | 7.02 | 7.02 | 6.04% | 71,632 |
| Jul 15, 2024 | 6.53 | 6.76 | 6.41 | 6.62 | 6.62 | 1.07% | 99,476 |
| Jul 12, 2024 | 6.44 | 6.88 | 6.40 | 6.55 | 6.55 | 2.34% | 96,172 |
| Jul 11, 2024 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 5.79% | 95,591 |
| Jul 10, 2024 | 6.10 | 6.10 | 6.01 | 6.05 | 6.05 | -0.82% | 74,748 |
| Jul 9, 2024 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | -1.45% | 64,195 |
| Jul 8, 2024 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | 2.31% | 50,619 |
| Jul 5, 2024 | 6.29 | 6.29 | 6.01 | 6.05 | 6.05 | -3.82% | 87,175 |
| Jul 3, 2024 | 6.05 | 6.34 | 6.05 | 6.29 | 6.29 | 3.45% | 76,194 |
| Jul 2, 2024 | 5.96 | 6.15 | 5.96 | 6.08 | 6.08 | 1.33% | 86,323 |