eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
5.82
-0.11 (-1.85%)
Sep 24, 2026, 11:53 AM EDT - Market open
eGain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.81 | 6.02 | 5.81 | 5.93 | 5.93 | 2.07% | 286,116 |
| Sep 22, 2026 | 5.80 | 5.90 | 5.74 | 5.81 | 5.81 | 0.69% | 339,011 |
| Sep 21, 2026 | 5.40 | 5.81 | 5.40 | 5.77 | 5.77 | 7.65% | 303,537 |
| Sep 18, 2026 | 5.37 | 5.44 | 5.27 | 5.36 | 5.36 | -1.47% | 446,201 |
| Sep 17, 2026 | 5.44 | 5.50 | 5.35 | 5.44 | 5.44 | 0.93% | 164,248 |
| Sep 16, 2026 | 5.20 | 5.40 | 5.20 | 5.39 | 5.39 | 2.47% | 300,747 |
| 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 |
| Aug 4, 2026 | 6.98 | 7.34 | 6.98 | 7.28 | 7.28 | 4.00% | 111,210 |
| Aug 3, 2026 | 6.86 | 7.07 | 6.85 | 7.00 | 7.00 | 2.64% | 123,269 |
| Jul 31, 2026 | 6.67 | 6.83 | 6.58 | 6.82 | 6.82 | 2.10% | 102,595 |
| Jul 30, 2026 | 6.72 | 6.79 | 6.52 | 6.68 | 6.68 | -1.33% | 85,216 |
| Jul 29, 2026 | 6.87 | 6.92 | 6.71 | 6.77 | 6.77 | -2.03% | 125,849 |
| Jul 28, 2026 | 6.83 | 7.07 | 6.73 | 6.91 | 6.91 | 1.47% | 213,861 |
| Jul 27, 2026 | 6.43 | 6.87 | 6.43 | 6.81 | 6.81 | 6.24% | 165,072 |
| Jul 24, 2026 | 6.32 | 6.50 | 6.31 | 6.41 | 6.41 | 1.42% | 100,826 |
| Jul 23, 2026 | 6.32 | 6.37 | 6.24 | 6.32 | 6.32 | -1.71% | 162,773 |
| Jul 22, 2026 | 6.48 | 6.50 | 6.31 | 6.43 | 6.43 | -1.38% | 163,234 |
| Jul 21, 2026 | 6.57 | 6.62 | 6.44 | 6.52 | 6.52 | -1.51% | 121,344 |
| Jul 20, 2026 | 6.51 | 6.65 | 6.37 | 6.62 | 6.62 | 0.76% | 142,598 |
| Jul 17, 2026 | 6.50 | 6.70 | 6.50 | 6.57 | 6.57 | -0.83% | 107,925 |
| Jul 16, 2026 | 6.63 | 6.69 | 6.50 | 6.63 | 6.63 | -0.53% | 116,940 |
| Jul 15, 2026 | 6.66 | 6.74 | 6.52 | 6.66 | 6.66 | 1.06% | 122,076 |