eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
6.57
-0.06 (-0.90%)
Jul 17, 2026, 4:00 PM EDT - Market closed
eGain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 116,939 |
| Jul 15, 2026 | 6.66 | 6.74 | 6.52 | 6.66 | 6.66 | 1.06% | 121,871 |
| Jul 14, 2026 | 6.82 | 6.86 | 6.59 | 6.59 | 6.59 | -3.51% | 141,524 |
| Jul 13, 2026 | 6.67 | 6.99 | 6.65 | 6.83 | 6.83 | 3.96% | 285,101 |
| 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% | 143,849 |
| Jul 8, 2026 | 6.28 | 6.45 | 6.27 | 6.36 | 6.36 | 0.79% | 148,833 |
| 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% | 162,148 |
| Jul 1, 2026 | 6.35 | 6.79 | 6.29 | 6.59 | 6.59 | 4.60% | 263,937 |
| Jun 30, 2026 | 6.37 | 6.39 | 6.24 | 6.30 | 6.30 | -1.56% | 192,108 |
| 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 |
| Jun 24, 2026 | 6.59 | 6.85 | 6.47 | 6.59 | 6.59 | -0.15% | 293,090 |
| Jun 23, 2026 | 7.21 | 7.40 | 6.59 | 6.60 | 6.60 | -9.84% | 418,832 |
| Jun 22, 2026 | 7.39 | 7.58 | 7.05 | 7.32 | 7.32 | -2.53% | 359,961 |
| Jun 18, 2026 | 7.42 | 7.51 | 7.18 | 7.51 | 7.51 | 2.74% | 461,896 |
| Jun 17, 2026 | 7.34 | 7.52 | 7.23 | 7.31 | 7.31 | -1.22% | 322,574 |
| Jun 16, 2026 | 7.40 | 7.56 | 7.30 | 7.40 | 7.40 | 0.14% | 200,508 |
| Jun 15, 2026 | 7.58 | 7.64 | 7.36 | 7.39 | 7.39 | -0.40% | 263,596 |
| Jun 12, 2026 | 7.49 | 7.55 | 7.41 | 7.42 | 7.42 | -0.93% | 221,744 |
| Jun 11, 2026 | 7.20 | 7.50 | 7.06 | 7.49 | 7.49 | 3.17% | 290,730 |
| Jun 10, 2026 | 7.15 | 7.43 | 7.14 | 7.26 | 7.26 | 0.14% | 286,046 |
| Jun 9, 2026 | 7.40 | 7.50 | 7.08 | 7.25 | 7.25 | -2.82% | 243,566 |
| Jun 8, 2026 | 7.19 | 7.51 | 7.07 | 7.46 | 7.46 | 3.61% | 315,845 |
| Jun 5, 2026 | 7.52 | 7.54 | 7.15 | 7.20 | 7.20 | -4.38% | 300,727 |
| Jun 4, 2026 | 7.59 | 7.84 | 7.51 | 7.53 | 7.53 | - | 192,744 |
| Jun 3, 2026 | 7.72 | 7.74 | 7.49 | 7.53 | 7.53 | -2.71% | 223,263 |
| Jun 2, 2026 | 7.58 | 7.76 | 7.54 | 7.74 | 7.74 | -0.64% | 253,637 |
| Jun 1, 2026 | 7.51 | 7.86 | 7.50 | 7.79 | 7.79 | 4.85% | 294,508 |
| May 29, 2026 | 7.48 | 7.66 | 7.31 | 7.43 | 7.43 | 2.06% | 407,866 |
| May 28, 2026 | 7.08 | 7.46 | 7.08 | 7.28 | 7.28 | 3.41% | 407,210 |
| May 27, 2026 | 6.96 | 7.20 | 6.92 | 7.04 | 7.04 | 0.57% | 309,629 |
| May 26, 2026 | 7.04 | 7.23 | 6.95 | 7.00 | 7.00 | - | 381,588 |
| May 22, 2026 | 6.89 | 7.29 | 6.88 | 7.00 | 7.00 | 1.74% | 258,513 |
| May 21, 2026 | 6.93 | 6.99 | 6.83 | 6.88 | 6.88 | -1.71% | 272,635 |
| May 20, 2026 | 6.97 | 7.20 | 6.82 | 7.00 | 7.00 | - | 323,161 |
| May 19, 2026 | 6.60 | 7.11 | 6.60 | 7.00 | 7.00 | 6.06% | 477,016 |
| May 18, 2026 | 6.55 | 6.96 | 6.50 | 6.60 | 6.60 | 1.69% | 527,274 |
| 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 |