eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
7.11
-0.12 (-1.66%)
At close: Sep 3, 2026, 4:00 PM EDT
5.47
-1.64 (-23.07%)
After-hours: Sep 3, 2026, 7:59 PM EDT
eGain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.37 | 7.50 | 7.04 | 7.11 | 7.11 | -1.66% | 220,498 |
| Sep 2, 2026 | 7.33 | 7.33 | 7.11 | 7.23 | 7.23 | -1.36% | 136,808 |
| Sep 1, 2026 | 7.40 | 7.45 | 7.17 | 7.33 | 7.33 | -1.74% | 99,602 |
| Aug 31, 2026 | 7.42 | 7.55 | 7.40 | 7.46 | 7.46 | 0.81% | 95,918 |
| Aug 28, 2026 | 7.45 | 7.58 | 7.29 | 7.40 | 7.40 | -1.07% | 110,518 |
| Aug 27, 2026 | 7.25 | 7.55 | 7.18 | 7.48 | 7.48 | 4.18% | 101,967 |
| Aug 26, 2026 | 7.13 | 7.26 | 7.01 | 7.18 | 7.18 | -0.28% | 109,570 |
| Aug 25, 2026 | 7.14 | 7.26 | 7.12 | 7.20 | 7.20 | 0.84% | 36,809 |
| Aug 24, 2026 | 7.25 | 7.36 | 7.12 | 7.14 | 7.14 | -2.19% | 50,069 |
| Aug 21, 2026 | 7.28 | 7.40 | 7.11 | 7.30 | 7.30 | 0.55% | 80,918 |
| Aug 20, 2026 | 7.22 | 7.43 | 7.10 | 7.26 | 7.26 | -0.82% | 86,270 |
| Aug 19, 2026 | 7.19 | 7.50 | 7.10 | 7.32 | 7.32 | 1.81% | 97,025 |
| Aug 18, 2026 | 7.22 | 7.33 | 7.12 | 7.19 | 7.19 | -0.55% | 77,745 |
| Aug 17, 2026 | 7.42 | 7.50 | 7.19 | 7.23 | 7.23 | -3.60% | 95,881 |
| Aug 14, 2026 | 7.57 | 7.60 | 7.42 | 7.50 | 7.50 | -0.13% | 74,647 |
| Aug 13, 2026 | 7.33 | 7.52 | 7.21 | 7.51 | 7.51 | 3.02% | 71,865 |
| Aug 12, 2026 | 7.37 | 7.49 | 7.16 | 7.29 | 7.29 | -1.62% | 97,247 |
| Aug 11, 2026 | 7.38 | 7.52 | 7.28 | 7.41 | 7.41 | 0.41% | 57,480 |
| Aug 10, 2026 | 7.23 | 7.49 | 7.17 | 7.38 | 7.38 | 0.68% | 92,350 |
| Aug 7, 2026 | 7.36 | 7.48 | 7.27 | 7.33 | 7.33 | -0.41% | 95,814 |
| Aug 6, 2026 | 7.19 | 7.39 | 7.01 | 7.36 | 7.36 | 1.80% | 140,050 |
| Aug 5, 2026 | 7.31 | 7.32 | 7.10 | 7.23 | 7.23 | -0.69% | 72,545 |
| 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% | 123,179 |
| Jul 31, 2026 | 6.67 | 6.83 | 6.58 | 6.82 | 6.82 | 2.10% | 102,588 |
| Jul 30, 2026 | 6.72 | 6.79 | 6.52 | 6.68 | 6.68 | -1.33% | 85,054 |
| 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 |
| Jul 14, 2026 | 6.82 | 6.86 | 6.59 | 6.59 | 6.59 | -3.51% | 142,799 |
| Jul 13, 2026 | 6.67 | 6.99 | 6.65 | 6.83 | 6.83 | 3.96% | 286,126 |
| Jul 10, 2026 | 6.39 | 6.57 | 6.33 | 6.57 | 6.57 | 2.82% | 202,684 |
| Jul 9, 2026 | 6.30 | 6.45 | 6.17 | 6.39 | 6.39 | 0.47% | 143,928 |
| Jul 8, 2026 | 6.28 | 6.45 | 6.27 | 6.36 | 6.36 | 0.79% | 148,835 |
| Jul 7, 2026 | 6.46 | 6.60 | 6.29 | 6.31 | 6.31 | -1.87% | 185,870 |
| Jul 6, 2026 | 6.49 | 6.58 | 6.40 | 6.43 | 6.43 | -1.53% | 157,847 |
| Jul 2, 2026 | 6.58 | 6.76 | 6.51 | 6.53 | 6.53 | -0.91% | 162,217 |
| Jul 1, 2026 | 6.35 | 6.79 | 6.29 | 6.59 | 6.59 | 4.60% | 264,744 |
| Jun 30, 2026 | 6.37 | 6.39 | 6.24 | 6.30 | 6.30 | -1.56% | 193,264 |
| Jun 29, 2026 | 6.52 | 6.73 | 6.38 | 6.40 | 6.40 | -1.23% | 152,609 |
| Jun 26, 2026 | 6.09 | 6.51 | 6.09 | 6.48 | 6.48 | 6.06% | 582,405 |
| Jun 25, 2026 | 6.57 | 6.64 | 6.10 | 6.11 | 6.11 | -7.28% | 221,201 |