eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
8.76
-0.23 (-2.56%)
At close: Mar 13, 2026, 4:00 PM EDT
8.72
-0.04 (-0.45%)
After-hours: Mar 13, 2026, 7:58 PM EDT
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.01 | 9.13 | 8.66 | 8.76 | 8.76 | -2.56% | 150,832 |
| Mar 12, 2026 | 9.31 | 9.53 | 8.92 | 8.99 | 8.99 | -4.36% | 113,881 |
| Mar 11, 2026 | 9.53 | 9.73 | 9.33 | 9.40 | 9.40 | -1.67% | 166,845 |
| Mar 10, 2026 | 9.65 | 9.88 | 9.47 | 9.56 | 9.56 | -0.93% | 122,912 |
| Mar 9, 2026 | 9.40 | 9.75 | 9.23 | 9.65 | 9.65 | 0.73% | 205,705 |
| Mar 6, 2026 | 9.17 | 9.79 | 9.11 | 9.58 | 9.58 | 2.35% | 435,049 |
| Mar 5, 2026 | 9.32 | 9.50 | 9.10 | 9.36 | 9.36 | -0.53% | 120,160 |
| Mar 4, 2026 | 9.17 | 9.67 | 9.11 | 9.41 | 9.41 | 3.63% | 183,245 |
| Mar 3, 2026 | 9.08 | 9.28 | 8.92 | 9.08 | 9.08 | -2.47% | 180,258 |
| Mar 2, 2026 | 9.23 | 9.52 | 9.08 | 9.31 | 9.31 | -0.32% | 171,877 |
| Feb 27, 2026 | 9.46 | 9.70 | 9.30 | 9.34 | 9.34 | -2.61% | 148,359 |
| Feb 26, 2026 | 9.70 | 9.95 | 9.45 | 9.59 | 9.59 | -1.03% | 236,142 |
| Feb 25, 2026 | 9.56 | 9.71 | 9.37 | 9.69 | 9.69 | 2.22% | 369,808 |
| Feb 24, 2026 | 9.50 | 9.75 | 9.23 | 9.48 | 9.48 | 1.83% | 214,301 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.05 | 9.31 | 9.31 | -0.96% | 387,666 |
| Feb 20, 2026 | 9.49 | 9.74 | 9.33 | 9.40 | 9.40 | -1.26% | 137,373 |
| Feb 19, 2026 | 9.47 | 9.68 | 9.26 | 9.52 | 9.52 | 0.21% | 199,892 |
| Feb 18, 2026 | 9.78 | 9.96 | 9.47 | 9.50 | 9.50 | -3.16% | 158,194 |
| Feb 17, 2026 | 9.98 | 10.14 | 9.77 | 9.81 | 9.81 | -1.80% | 241,699 |
| Feb 13, 2026 | 9.74 | 10.02 | 9.60 | 9.99 | 9.99 | 2.88% | 194,183 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.37 | 9.71 | 9.71 | -1.22% | 218,082 |
| Feb 11, 2026 | 9.99 | 10.00 | 9.44 | 9.83 | 9.83 | -1.50% | 421,428 |
| Feb 10, 2026 | 10.02 | 10.19 | 9.81 | 9.98 | 9.98 | -0.20% | 224,060 |
| Feb 9, 2026 | 10.09 | 10.50 | 9.95 | 10.00 | 10.00 | - | 570,870 |
| Feb 6, 2026 | 9.70 | 10.14 | 9.70 | 10.00 | 10.00 | 6.38% | 357,446 |
| Feb 5, 2026 | 9.51 | 10.01 | 9.22 | 9.40 | 9.40 | -1.57% | 247,157 |
| Feb 4, 2026 | 10.62 | 10.62 | 9.42 | 9.55 | 9.55 | -0.10% | 356,592 |
| Feb 3, 2026 | 10.40 | 10.40 | 9.31 | 9.56 | 9.56 | -7.54% | 272,103 |
| Feb 2, 2026 | 10.25 | 10.55 | 10.16 | 10.34 | 10.34 | 0.68% | 202,128 |
| Jan 30, 2026 | 10.23 | 10.47 | 10.16 | 10.27 | 10.27 | -0.96% | 138,445 |
| Jan 29, 2026 | 10.47 | 10.52 | 10.10 | 10.37 | 10.37 | -0.96% | 100,790 |
| Jan 28, 2026 | 10.69 | 10.85 | 10.44 | 10.47 | 10.47 | -0.76% | 203,437 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.26 | 10.55 | 10.55 | -0.75% | 132,530 |
| Jan 26, 2026 | 10.57 | 10.90 | 10.53 | 10.63 | 10.63 | 0.95% | 152,088 |
| Jan 23, 2026 | 10.41 | 10.58 | 10.05 | 10.53 | 10.53 | -0.09% | 176,650 |
| Jan 22, 2026 | 10.49 | 10.73 | 10.41 | 10.54 | 10.54 | 1.93% | 215,765 |
| Jan 21, 2026 | 10.12 | 10.47 | 10.00 | 10.34 | 10.34 | 2.78% | 140,645 |
| Jan 20, 2026 | 9.87 | 10.28 | 9.82 | 10.06 | 10.06 | -0.98% | 218,326 |
| Jan 16, 2026 | 10.56 | 10.65 | 10.06 | 10.16 | 10.16 | -3.05% | 193,485 |
| Jan 15, 2026 | 10.98 | 11.08 | 10.45 | 10.48 | 10.48 | -4.03% | 196,329 |
| Jan 14, 2026 | 11.19 | 11.23 | 10.82 | 10.92 | 10.92 | -2.50% | 112,582 |
| Jan 13, 2026 | 11.47 | 11.52 | 11.17 | 11.20 | 11.20 | -1.58% | 183,281 |
| Jan 12, 2026 | 11.03 | 11.48 | 10.90 | 11.38 | 11.38 | 3.74% | 201,469 |
| Jan 9, 2026 | 11.13 | 11.47 | 10.65 | 10.97 | 10.97 | -1.44% | 184,797 |
| Jan 8, 2026 | 10.90 | 11.31 | 10.76 | 11.13 | 11.13 | 2.30% | 247,271 |
| Jan 7, 2026 | 10.82 | 11.12 | 10.62 | 10.88 | 10.88 | -0.27% | 275,950 |
| Jan 6, 2026 | 10.46 | 10.94 | 10.28 | 10.91 | 10.91 | 3.71% | 205,749 |
| Jan 5, 2026 | 10.46 | 10.80 | 10.26 | 10.52 | 10.52 | 1.94% | 221,177 |
| Jan 2, 2026 | 10.24 | 10.67 | 10.15 | 10.32 | 10.32 | 0.29% | 217,677 |
| Dec 31, 2025 | 10.19 | 10.50 | 10.18 | 10.29 | 10.29 | 0.29% | 153,757 |