eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
5.58
+0.23 (4.30%)
At close: May 22, 2025, 4:00 PM
5.60
+0.02 (0.36%)
After-hours: May 22, 2025, 4:04 PM EDT
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 5.33 | 5.84 | 5.33 | 5.60 | 5.60 | 4.67% | 74,852 |
| May 21, 2025 | 5.14 | 5.40 | 5.14 | 5.35 | 5.35 | 2.69% | 37,783 |
| May 20, 2025 | 5.15 | 5.28 | 5.05 | 5.21 | 5.21 | 1.36% | 25,988 |
| May 19, 2025 | 4.99 | 5.28 | 4.96 | 5.14 | 5.14 | 1.18% | 27,881 |
| May 16, 2025 | 5.23 | 5.23 | 5.05 | 5.08 | 5.08 | -3.05% | 75,553 |
| May 15, 2025 | 4.92 | 5.24 | 4.87 | 5.24 | 5.24 | 3.56% | 52,866 |
| May 14, 2025 | 5.25 | 5.29 | 5.03 | 5.06 | 5.06 | -3.98% | 70,543 |
| May 13, 2025 | 5.18 | 5.28 | 5.18 | 5.27 | 5.27 | 3.33% | 40,131 |
| May 12, 2025 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 0.99% | 47,269 |
| May 9, 2025 | 5.10 | 5.14 | 4.98 | 5.05 | 5.05 | -3.26% | 46,092 |
| May 8, 2025 | 5.21 | 5.28 | 5.20 | 5.22 | 5.22 | -0.19% | 44,591 |
| May 7, 2025 | 5.05 | 5.24 | 4.97 | 5.23 | 5.23 | 4.18% | 35,266 |
| May 6, 2025 | 4.86 | 5.05 | 4.81 | 5.02 | 5.02 | 2.24% | 39,261 |
| May 5, 2025 | 4.93 | 5.03 | 4.89 | 4.91 | 4.91 | -0.81% | 20,352 |
| May 2, 2025 | 4.87 | 5.04 | 4.87 | 4.95 | 4.95 | 2.70% | 30,141 |
| May 1, 2025 | 5.19 | 5.23 | 4.81 | 4.82 | 4.82 | -6.23% | 92,159 |
| Apr 30, 2025 | 5.13 | 5.25 | 5.11 | 5.14 | 5.14 | -1.91% | 42,333 |
| Apr 29, 2025 | 4.96 | 5.25 | 4.96 | 5.24 | 5.24 | 4.38% | 29,739 |
| Apr 28, 2025 | 4.89 | 5.02 | 4.82 | 5.02 | 5.02 | 1.41% | 21,575 |
| 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 |