eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
4.530
+0.030 (0.67%)
At close: Apr 4, 2025, 4:00 PM
4.542
+0.012 (0.26%)
After-hours: Apr 4, 2025, 6:56 PM EDT
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.40 | 4.57 | 4.36 | 4.53 | 4.53 | 0.67% | 61,202 |
| 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% | 54,500 |
| Apr 1, 2025 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | -0.41% | 30,500 |
| Mar 31, 2025 | 4.87 | 4.92 | 4.79 | 4.85 | 4.85 | -1.82% | 79,300 |
| 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% | 75,500 |
| Mar 25, 2025 | 4.95 | 5.05 | 4.90 | 4.90 | 4.90 | -1.41% | 44,547 |
| Mar 24, 2025 | 4.92 | 4.98 | 4.82 | 4.97 | 4.97 | 2.90% | 37,514 |
| Mar 21, 2025 | 4.79 | 4.95 | 4.76 | 4.83 | 4.83 | 0.21% | 132,600 |
| 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% | 63,300 |
| 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% | 73,700 |
| Mar 6, 2025 | 4.85 | 5.00 | 4.83 | 4.91 | 4.91 | -0.20% | 60,500 |
| Mar 5, 2025 | 4.92 | 4.95 | 4.85 | 4.92 | 4.92 | 0.20% | 69,200 |
| Mar 4, 2025 | 4.77 | 5.03 | 4.77 | 4.91 | 4.91 | 2.29% | 72,600 |
| 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% | 48,200 |
| Feb 26, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 1.20% | 62,900 |
| 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% | 68,300 |
| Feb 21, 2025 | 5.24 | 5.24 | 5.09 | 5.09 | 5.09 | -1.93% | 72,300 |
| 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% | 103,800 |
| Feb 14, 2025 | 5.06 | 5.72 | 4.95 | 5.13 | 5.13 | -18.18% | 275,300 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.23 | 6.27 | 6.27 | 0.64% | 68,136 |
| Feb 12, 2025 | 6.19 | 6.32 | 6.19 | 6.23 | 6.23 | -1.27% | 65,239 |
| Feb 11, 2025 | 6.38 | 6.51 | 6.20 | 6.31 | 6.31 | -1.56% | 32,548 |
| Feb 10, 2025 | 6.31 | 6.49 | 6.30 | 6.41 | 6.41 | 1.58% | 28,676 |
| Feb 7, 2025 | 6.45 | 6.48 | 6.22 | 6.31 | 6.31 | -1.87% | 55,848 |
| Feb 6, 2025 | 6.46 | 6.54 | 6.39 | 6.43 | 6.43 | 1.26% | 101,531 |
| Feb 5, 2025 | 6.29 | 6.48 | 6.22 | 6.35 | 6.35 | 0.47% | 107,239 |
| Feb 4, 2025 | 6.17 | 6.46 | 6.17 | 6.32 | 6.32 | 2.10% | 71,514 |
| Feb 3, 2025 | 5.90 | 6.27 | 5.81 | 6.19 | 6.19 | 1.48% | 383,504 |
| Jan 31, 2025 | 6.13 | 6.32 | 6.08 | 6.10 | 6.10 | -1.93% | 90,628 |
| Jan 30, 2025 | 6.68 | 6.71 | 6.19 | 6.22 | 6.22 | -5.47% | 72,845 |
| Jan 29, 2025 | 6.43 | 6.64 | 6.33 | 6.58 | 6.58 | 1.86% | 55,300 |
| Jan 28, 2025 | 6.43 | 6.53 | 6.43 | 6.46 | 6.46 | 0.16% | 28,800 |
| Jan 27, 2025 | 6.37 | 6.63 | 6.37 | 6.45 | 6.45 | 0.31% | 54,103 |
| Jan 24, 2025 | 6.52 | 6.55 | 6.34 | 6.43 | 6.43 | -1.83% | 22,800 |