eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
6.60
+0.11 (1.69%)
At close: May 18, 2026, 4:00 PM EDT
6.73
+0.13 (1.97%)
After-hours: May 18, 2026, 7:58 PM EDT
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.55 | 6.96 | 6.50 | 6.60 | 6.60 | 1.69% | 526,147 |
| May 15, 2026 | 6.17 | 6.56 | 5.94 | 6.49 | 6.49 | -3.57% | 902,529 |
| May 14, 2026 | 6.50 | 6.77 | 6.35 | 6.73 | 6.73 | 3.86% | 548,819 |
| May 13, 2026 | 6.89 | 7.25 | 6.40 | 6.48 | 6.48 | -5.95% | 383,332 |
| May 12, 2026 | 7.21 | 7.24 | 6.86 | 6.89 | 6.89 | -4.83% | 206,460 |
| May 11, 2026 | 7.46 | 7.46 | 7.06 | 7.24 | 7.24 | -2.95% | 282,623 |
| May 8, 2026 | 7.73 | 7.73 | 7.35 | 7.46 | 7.46 | -3.49% | 240,630 |
| May 7, 2026 | 7.40 | 7.80 | 7.40 | 7.73 | 7.73 | 5.03% | 192,268 |
| May 6, 2026 | 7.90 | 7.99 | 7.27 | 7.36 | 7.36 | -6.72% | 253,184 |
| May 5, 2026 | 7.87 | 8.09 | 7.79 | 7.89 | 7.89 | 0.13% | 231,027 |
| May 4, 2026 | 7.72 | 7.95 | 7.66 | 7.88 | 7.88 | 1.94% | 187,580 |
| May 1, 2026 | 7.67 | 7.80 | 7.60 | 7.73 | 7.73 | 2.25% | 220,431 |
| Apr 30, 2026 | 7.32 | 7.60 | 7.31 | 7.56 | 7.56 | 2.86% | 186,290 |
| Apr 29, 2026 | 7.53 | 7.53 | 7.34 | 7.35 | 7.35 | -3.03% | 137,297 |
| Apr 28, 2026 | 7.62 | 7.66 | 7.46 | 7.58 | 7.58 | -0.66% | 148,623 |
| Apr 27, 2026 | 7.47 | 7.74 | 7.40 | 7.63 | 7.63 | 2.01% | 208,702 |
| Apr 24, 2026 | 7.38 | 7.55 | 7.29 | 7.48 | 7.48 | 2.19% | 213,165 |
| Apr 23, 2026 | 7.83 | 7.98 | 7.26 | 7.32 | 7.32 | -8.16% | 174,013 |
| Apr 22, 2026 | 7.83 | 8.02 | 7.82 | 7.97 | 7.97 | 2.84% | 131,721 |
| Apr 21, 2026 | 8.08 | 8.27 | 7.73 | 7.75 | 7.75 | -3.97% | 135,958 |
| Apr 20, 2026 | 8.11 | 8.17 | 7.98 | 8.07 | 8.07 | -0.74% | 123,113 |
| Apr 17, 2026 | 8.07 | 8.25 | 8.02 | 8.13 | 8.13 | 2.26% | 148,791 |
| Apr 16, 2026 | 7.76 | 8.04 | 7.76 | 7.95 | 7.95 | 2.58% | 132,519 |
| Apr 15, 2026 | 7.58 | 7.77 | 7.58 | 7.75 | 7.75 | 2.38% | 113,361 |
| Apr 14, 2026 | 7.70 | 7.87 | 7.54 | 7.57 | 7.57 | -1.05% | 198,837 |
| Apr 13, 2026 | 7.18 | 7.68 | 7.15 | 7.65 | 7.65 | 5.96% | 188,822 |
| Apr 10, 2026 | 7.49 | 7.49 | 7.11 | 7.22 | 7.22 | -3.60% | 163,702 |
| Apr 9, 2026 | 7.78 | 7.96 | 7.43 | 7.49 | 7.49 | -4.59% | 172,306 |
| Apr 8, 2026 | 8.00 | 8.17 | 7.80 | 7.85 | 7.85 | 0.77% | 162,350 |
| Apr 7, 2026 | 7.75 | 8.02 | 7.55 | 7.79 | 7.79 | -0.13% | 199,922 |
| Apr 6, 2026 | 7.86 | 7.89 | 7.64 | 7.80 | 7.80 | -0.26% | 169,101 |
| Apr 2, 2026 | 7.68 | 7.82 | 7.39 | 7.82 | 7.82 | 0.51% | 180,384 |
| Apr 1, 2026 | 7.91 | 8.07 | 7.65 | 7.78 | 7.78 | -1.39% | 165,966 |
| Mar 31, 2026 | 7.95 | 8.07 | 7.65 | 7.89 | 7.89 | 0.38% | 262,393 |
| Mar 30, 2026 | 7.81 | 7.99 | 7.63 | 7.86 | 7.86 | 1.95% | 231,598 |
| Mar 27, 2026 | 7.96 | 7.96 | 7.60 | 7.71 | 7.71 | -3.75% | 255,789 |
| Mar 26, 2026 | 8.10 | 8.43 | 8.00 | 8.01 | 8.01 | -2.67% | 138,926 |
| Mar 25, 2026 | 8.50 | 8.59 | 8.15 | 8.23 | 8.23 | -1.67% | 92,422 |
| Mar 24, 2026 | 8.42 | 8.48 | 8.17 | 8.37 | 8.37 | -1.76% | 119,567 |
| Mar 23, 2026 | 8.38 | 8.65 | 8.35 | 8.52 | 8.52 | 4.03% | 160,696 |
| Mar 20, 2026 | 8.48 | 8.52 | 8.05 | 8.19 | 8.19 | -3.65% | 171,830 |
| Mar 19, 2026 | 8.39 | 8.57 | 8.28 | 8.50 | 8.50 | 0.12% | 109,022 |
| Mar 18, 2026 | 8.70 | 8.77 | 8.38 | 8.49 | 8.49 | -3.52% | 157,216 |
| Mar 17, 2026 | 8.91 | 9.02 | 8.73 | 8.80 | 8.80 | -1.12% | 155,067 |
| Mar 16, 2026 | 8.87 | 9.07 | 8.78 | 8.90 | 8.90 | 1.60% | 120,449 |
| 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% | 113,887 |
| Mar 11, 2026 | 9.53 | 9.73 | 9.33 | 9.40 | 9.40 | -1.67% | 167,103 |
| 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% | 205,897 |