eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
6.23
+0.36 (6.23%)
Aug 13, 2025, 4:00 PM - Market closed
eGain Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 5.93 | 6.25 | 5.87 | 6.18 | 6.18 | 5.46% | 34,982 |
Aug 12, 2025 | 5.62 | 5.99 | 5.50 | 5.86 | 5.86 | 5.02% | 52,878 |
Aug 11, 2025 | 5.73 | 5.84 | 5.50 | 5.58 | 5.58 | -3.12% | 47,813 |
Aug 8, 2025 | 5.83 | 5.90 | 5.69 | 5.76 | 5.76 | -0.69% | 37,526 |
Aug 7, 2025 | 6.42 | 6.54 | 5.66 | 5.80 | 5.80 | -10.08% | 56,947 |
Aug 6, 2025 | 6.01 | 6.50 | 5.81 | 6.45 | 6.45 | 6.97% | 43,448 |
Aug 5, 2025 | 6.25 | 6.25 | 6.00 | 6.03 | 6.03 | -3.21% | 32,698 |
Aug 4, 2025 | 5.79 | 6.23 | 5.79 | 6.23 | 6.23 | 7.04% | 27,935 |
Aug 1, 2025 | 6.12 | 6.12 | 5.82 | 5.82 | 5.82 | -5.83% | 31,902 |
Jul 31, 2025 | 6.27 | 6.43 | 6.17 | 6.18 | 6.18 | -2.22% | 35,560 |
Jul 30, 2025 | 6.40 | 6.51 | 6.29 | 6.32 | 6.32 | -1.40% | 28,532 |
Jul 29, 2025 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | -1.08% | 19,593 |
Jul 28, 2025 | 6.54 | 6.58 | 6.48 | 6.48 | 6.48 | -0.61% | 17,474 |
Jul 25, 2025 | 6.34 | 6.54 | 6.28 | 6.52 | 6.52 | 2.84% | 16,134 |
Jul 24, 2025 | 6.50 | 6.59 | 6.28 | 6.34 | 6.34 | -3.50% | 55,440 |
Jul 23, 2025 | 6.43 | 6.60 | 6.32 | 6.57 | 6.57 | 2.66% | 16,563 |
Jul 22, 2025 | 6.53 | 6.59 | 6.40 | 6.40 | 6.40 | -1.84% | 24,229 |
Jul 21, 2025 | 6.38 | 6.59 | 6.38 | 6.52 | 6.52 | 2.35% | 20,060 |
Jul 18, 2025 | 6.50 | 6.61 | 6.32 | 6.37 | 6.37 | -1.09% | 37,334 |
Jul 17, 2025 | 6.43 | 6.70 | 6.43 | 6.44 | 6.44 | -1.38% | 24,302 |
Jul 16, 2025 | 6.48 | 6.57 | 6.32 | 6.53 | 6.53 | 2.03% | 45,616 |
Jul 15, 2025 | 6.45 | 6.57 | 6.30 | 6.40 | 6.40 | -0.78% | 62,870 |
Jul 14, 2025 | 6.24 | 6.65 | 6.24 | 6.45 | 6.45 | 2.22% | 28,733 |
Jul 11, 2025 | 6.72 | 6.72 | 6.29 | 6.31 | 6.31 | -6.66% | 39,479 |
Jul 10, 2025 | 6.68 | 6.82 | 6.67 | 6.76 | 6.76 | -0.59% | 91,645 |
Jul 9, 2025 | 6.94 | 7.00 | 6.78 | 6.80 | 6.80 | -1.73% | 34,553 |
Jul 8, 2025 | 6.77 | 6.98 | 6.73 | 6.92 | 6.92 | 2.82% | 63,443 |
Jul 7, 2025 | 6.70 | 6.80 | 6.59 | 6.73 | 6.73 | -0.44% | 57,212 |
Jul 3, 2025 | 6.83 | 6.85 | 6.65 | 6.76 | 6.76 | -0.44% | 40,330 |
Jul 2, 2025 | 6.79 | 6.83 | 6.50 | 6.79 | 6.79 | -0.15% | 85,243 |
Jul 1, 2025 | 6.27 | 6.95 | 6.27 | 6.80 | 6.80 | 8.80% | 107,364 |
Jun 30, 2025 | 6.29 | 6.50 | 6.25 | 6.25 | 6.25 | 0.64% | 62,855 |
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 |