eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
6.21
-0.17 (-2.66%)
Jun 27, 2025, 4:00 PM - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.39 | 6.55 | 6.21 | 6.21 | 6.21 | -2.66% | 214,394 |
| Jun 26, 2025 | 6.35 | 6.43 | 6.30 | 6.38 | 6.38 | 0.79% | 26,537 |
| Jun 25, 2025 | 6.41 | 6.45 | 6.28 | 6.33 | 6.33 | -1.25% | 47,752 |
| Jun 24, 2025 | 6.32 | 6.44 | 6.27 | 6.41 | 6.41 | 2.40% | 44,875 |
| Jun 23, 2025 | 6.41 | 6.41 | 6.20 | 6.26 | 6.26 | -2.34% | 50,617 |
| Jun 20, 2025 | 6.25 | 6.56 | 6.25 | 6.41 | 6.41 | 3.72% | 100,777 |
| Jun 18, 2025 | 6.05 | 6.26 | 6.02 | 6.18 | 6.18 | 2.15% | 26,571 |
| Jun 17, 2025 | 6.53 | 6.53 | 6.04 | 6.05 | 6.05 | -8.19% | 57,608 |
| Jun 16, 2025 | 6.02 | 6.60 | 6.02 | 6.59 | 6.59 | 10.20% | 85,763 |
| Jun 13, 2025 | 5.99 | 6.08 | 5.93 | 5.98 | 5.98 | -2.13% | 59,920 |
| Jun 12, 2025 | 5.95 | 6.21 | 5.92 | 6.11 | 6.11 | 2.00% | 39,865 |
| Jun 11, 2025 | 6.12 | 6.29 | 5.99 | 5.99 | 5.99 | -0.99% | 59,839 |
| Jun 10, 2025 | 5.93 | 6.18 | 5.91 | 6.05 | 6.05 | 2.02% | 65,999 |
| Jun 9, 2025 | 5.74 | 5.95 | 5.66 | 5.93 | 5.93 | 3.49% | 64,797 |
| Jun 6, 2025 | 5.89 | 5.93 | 5.69 | 5.73 | 5.73 | -2.55% | 62,759 |
| Jun 5, 2025 | 5.59 | 5.88 | 5.45 | 5.88 | 5.88 | 5.57% | 56,054 |
| Jun 4, 2025 | 5.49 | 5.66 | 5.49 | 5.57 | 5.57 | 1.27% | 56,410 |
| Jun 3, 2025 | 5.37 | 5.50 | 5.20 | 5.50 | 5.50 | 2.61% | 76,766 |
| Jun 2, 2025 | 5.08 | 5.38 | 4.97 | 5.36 | 5.36 | -0.56% | 115,014 |
| May 30, 2025 | 5.50 | 5.54 | 5.39 | 5.39 | 5.39 | -2.71% | 58,758 |
| May 29, 2025 | 5.69 | 5.69 | 5.44 | 5.54 | 5.54 | -2.29% | 47,221 |
| May 28, 2025 | 5.96 | 5.96 | 5.53 | 5.67 | 5.67 | -5.18% | 70,850 |
| May 27, 2025 | 5.58 | 6.00 | 5.43 | 5.98 | 5.98 | 8.14% | 70,823 |
| May 23, 2025 | 5.51 | 5.85 | 5.50 | 5.53 | 5.53 | -1.25% | 50,441 |
| May 22, 2025 | 5.33 | 5.84 | 5.33 | 5.60 | 5.60 | 4.67% | 74,852 |
| May 21, 2025 | 5.14 | 5.40 | 5.14 | 5.35 | 5.35 | 2.69% | 37,783 |
| May 20, 2025 | 5.15 | 5.28 | 5.05 | 5.21 | 5.21 | 1.36% | 25,988 |
| May 19, 2025 | 4.99 | 5.28 | 4.96 | 5.14 | 5.14 | 1.18% | 27,881 |
| May 16, 2025 | 5.23 | 5.23 | 5.05 | 5.08 | 5.08 | -3.05% | 75,553 |
| May 15, 2025 | 4.92 | 5.24 | 4.87 | 5.24 | 5.24 | 3.56% | 52,866 |
| May 14, 2025 | 5.25 | 5.29 | 5.03 | 5.06 | 5.06 | -3.98% | 70,543 |
| May 13, 2025 | 5.18 | 5.28 | 5.18 | 5.27 | 5.27 | 3.33% | 40,131 |
| May 12, 2025 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 0.99% | 47,269 |
| May 9, 2025 | 5.10 | 5.14 | 4.98 | 5.05 | 5.05 | -3.26% | 46,092 |
| May 8, 2025 | 5.21 | 5.28 | 5.20 | 5.22 | 5.22 | -0.19% | 44,591 |
| May 7, 2025 | 5.05 | 5.24 | 4.97 | 5.23 | 5.23 | 4.18% | 35,266 |
| May 6, 2025 | 4.86 | 5.05 | 4.81 | 5.02 | 5.02 | 2.24% | 39,261 |
| May 5, 2025 | 4.93 | 5.03 | 4.89 | 4.91 | 4.91 | -0.81% | 20,352 |
| May 2, 2025 | 4.87 | 5.04 | 4.87 | 4.95 | 4.95 | 2.70% | 30,141 |
| May 1, 2025 | 5.19 | 5.23 | 4.81 | 4.82 | 4.82 | -6.23% | 92,159 |
| Apr 30, 2025 | 5.13 | 5.25 | 5.11 | 5.14 | 5.14 | -1.91% | 42,333 |
| Apr 29, 2025 | 4.96 | 5.25 | 4.96 | 5.24 | 5.24 | 4.38% | 29,739 |
| Apr 28, 2025 | 4.89 | 5.02 | 4.82 | 5.02 | 5.02 | 1.41% | 21,575 |
| Apr 25, 2025 | 4.83 | 4.97 | 4.82 | 4.95 | 4.95 | 1.02% | 21,505 |
| Apr 24, 2025 | 4.75 | 4.91 | 4.73 | 4.90 | 4.90 | 2.94% | 20,528 |
| Apr 23, 2025 | 4.65 | 4.79 | 4.64 | 4.76 | 4.76 | 3.93% | 36,191 |
| Apr 22, 2025 | 4.69 | 4.92 | 4.47 | 4.58 | 4.58 | 0.44% | 57,375 |
| Apr 21, 2025 | 4.52 | 4.59 | 4.45 | 4.56 | 4.56 | -1.08% | 36,546 |
| Apr 17, 2025 | 4.65 | 4.69 | 4.56 | 4.61 | 4.61 | -1.07% | 22,559 |
| Apr 16, 2025 | 4.64 | 4.77 | 4.64 | 4.66 | 4.66 | -2.31% | 32,077 |