eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
5.41
-0.07 (-1.28%)
Oct 14, 2026, 4:00 PM EDT - Market closed
eGain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.43 | 5.50 | 5.35 | 5.41 | 5.41 | -1.28% | 136,203 |
| Oct 13, 2026 | 5.33 | 5.52 | 5.23 | 5.48 | 5.48 | 3.20% | 215,204 |
| Oct 12, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | -0.19% | 263,407 |
| Oct 9, 2026 | 5.31 | 5.37 | 5.23 | 5.32 | 5.32 | 0.19% | 208,033 |
| Oct 8, 2026 | 5.33 | 5.37 | 5.17 | 5.31 | 5.31 | 1.34% | 189,388 |
| Oct 7, 2026 | 5.25 | 5.29 | 5.18 | 5.24 | 5.24 | -0.95% | 258,678 |
| Oct 6, 2026 | 5.99 | 6.03 | 5.25 | 5.29 | 5.29 | -11.39% | 350,819 |
| Oct 5, 2026 | 5.69 | 6.00 | 5.68 | 5.97 | 5.97 | 1.70% | 697,676 |
| Oct 2, 2026 | 6.02 | 6.07 | 5.70 | 5.87 | 5.87 | -1.34% | 727,418 |
| Oct 1, 2026 | 5.84 | 6.03 | 5.82 | 5.95 | 5.95 | 2.32% | 246,747 |
| Sep 30, 2026 | 5.65 | 5.88 | 5.61 | 5.82 | 5.82 | 3.29% | 177,727 |
| Sep 29, 2026 | 5.69 | 5.77 | 5.58 | 5.63 | 5.63 | -0.71% | 185,830 |
| Sep 28, 2026 | 5.76 | 5.76 | 5.57 | 5.67 | 5.67 | -2.74% | 235,262 |
| Sep 25, 2026 | 5.81 | 5.96 | 5.81 | 5.83 | 5.83 | 0.69% | 360,182 |
| Sep 24, 2026 | 5.87 | 5.99 | 5.75 | 5.79 | 5.79 | -2.36% | 239,423 |
| Sep 23, 2026 | 5.81 | 6.02 | 5.81 | 5.93 | 5.93 | 2.07% | 286,129 |
| Sep 22, 2026 | 5.80 | 5.90 | 5.74 | 5.81 | 5.81 | 0.69% | 339,295 |
| Sep 21, 2026 | 5.40 | 5.81 | 5.40 | 5.77 | 5.77 | 7.65% | 303,563 |
| Sep 18, 2026 | 5.37 | 5.44 | 5.27 | 5.36 | 5.36 | -1.47% | 446,450 |
| Sep 17, 2026 | 5.44 | 5.50 | 5.35 | 5.44 | 5.44 | 0.93% | 164,250 |
| Sep 16, 2026 | 5.20 | 5.40 | 5.20 | 5.39 | 5.39 | 2.47% | 300,749 |
| Sep 15, 2026 | 5.13 | 5.27 | 5.11 | 5.26 | 5.26 | 1.15% | 330,859 |
| Sep 14, 2026 | 5.24 | 5.26 | 5.03 | 5.20 | 5.20 | -1.14% | 327,269 |
| Sep 11, 2026 | 5.20 | 5.36 | 5.19 | 5.26 | 5.26 | 2.33% | 287,335 |
| Sep 10, 2026 | 5.06 | 5.33 | 5.02 | 5.14 | 5.14 | 0.69% | 599,834 |
| Sep 9, 2026 | 5.21 | 5.28 | 5.10 | 5.11 | 5.11 | -2.02% | 313,829 |
| Sep 8, 2026 | 5.69 | 5.69 | 5.13 | 5.21 | 5.21 | -10.79% | 714,440 |
| Sep 4, 2026 | 5.50 | 5.90 | 5.41 | 5.84 | 5.84 | -17.86% | 1,073,552 |
| Sep 3, 2026 | 7.37 | 7.50 | 7.04 | 7.11 | 7.11 | -1.66% | 332,396 |
| Sep 2, 2026 | 7.33 | 7.33 | 7.11 | 7.23 | 7.23 | -1.36% | 136,820 |
| Sep 1, 2026 | 7.40 | 7.45 | 7.17 | 7.33 | 7.33 | -1.74% | 99,644 |
| Aug 31, 2026 | 7.42 | 7.55 | 7.40 | 7.46 | 7.46 | 0.81% | 96,322 |
| Aug 28, 2026 | 7.45 | 7.58 | 7.29 | 7.40 | 7.40 | -1.07% | 110,519 |
| Aug 27, 2026 | 7.25 | 7.55 | 7.18 | 7.48 | 7.48 | 4.18% | 101,968 |
| Aug 26, 2026 | 7.13 | 7.26 | 7.01 | 7.18 | 7.18 | -0.28% | 109,596 |
| Aug 25, 2026 | 7.14 | 7.26 | 7.12 | 7.20 | 7.20 | 0.84% | 36,828 |
| Aug 24, 2026 | 7.25 | 7.36 | 7.12 | 7.14 | 7.14 | -2.19% | 50,107 |
| Aug 21, 2026 | 7.28 | 7.40 | 7.11 | 7.30 | 7.30 | 0.55% | 81,631 |
| Aug 20, 2026 | 7.22 | 7.43 | 7.10 | 7.26 | 7.26 | -0.82% | 86,271 |
| Aug 19, 2026 | 7.19 | 7.50 | 7.10 | 7.32 | 7.32 | 1.81% | 98,108 |
| Aug 18, 2026 | 7.22 | 7.33 | 7.12 | 7.19 | 7.19 | -0.55% | 77,746 |
| Aug 17, 2026 | 7.42 | 7.50 | 7.19 | 7.23 | 7.23 | -3.60% | 96,084 |
| Aug 14, 2026 | 7.57 | 7.60 | 7.42 | 7.50 | 7.50 | -0.13% | 74,649 |
| Aug 13, 2026 | 7.33 | 7.52 | 7.21 | 7.51 | 7.51 | 3.02% | 71,868 |
| Aug 12, 2026 | 7.37 | 7.49 | 7.16 | 7.29 | 7.29 | -1.62% | 97,407 |
| Aug 11, 2026 | 7.38 | 7.52 | 7.28 | 7.41 | 7.41 | 0.41% | 57,689 |
| Aug 10, 2026 | 7.23 | 7.49 | 7.17 | 7.38 | 7.38 | 0.68% | 92,431 |
| Aug 7, 2026 | 7.36 | 7.48 | 7.27 | 7.33 | 7.33 | -0.41% | 96,338 |
| Aug 6, 2026 | 7.19 | 7.39 | 7.01 | 7.36 | 7.36 | 1.80% | 182,682 |
| Aug 5, 2026 | 7.31 | 7.32 | 7.10 | 7.23 | 7.23 | -0.69% | 72,565 |