eGain Corporation EGAN
NASDAQ · United States · Technology Services
$5.95+0.13 (+2.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.95 | +2.23% | $5.84 | $6.03 | $5.82 | 248.10K |
| 2026-09-30 | $5.82 | +3.37% | $5.65 | $5.88 | $5.61 | 177.70K |
| 2026-09-29 | $5.63 | -0.71% | $5.69 | $5.77 | $5.58 | 185.80K |
| 2026-09-28 | $5.67 | -2.74% | $5.76 | $5.76 | $5.57 | 235.30K |
| 2026-09-25 | $5.83 | +0.69% | $5.81 | $5.96 | $5.81 | 360.20K |
| 2026-09-24 | $5.79 | -2.36% | $5.87 | $5.99 | $5.75 | 238.30K |
| 2026-09-23 | $5.93 | +2.07% | $5.81 | $6.02 | $5.81 | 286.10K |
| 2026-09-22 | $5.81 | +0.69% | $5.80 | $5.90 | $5.74 | 339.00K |
| 2026-09-21 | $5.77 | +7.65% | $5.40 | $5.81 | $5.40 | 303.60K |
| 2026-09-18 | $5.36 | -1.47% | $5.37 | $5.44 | $5.27 | 446.40K |
| 2026-09-17 | $5.44 | +0.93% | $5.44 | $5.50 | $5.35 | 164.20K |
| 2026-09-16 | $5.39 | +2.47% | $5.20 | $5.40 | $5.20 | 300.70K |
| 2026-09-15 | $5.26 | +1.15% | $5.13 | $5.27 | $5.11 | 326.70K |
| 2026-09-14 | $5.20 | -1.14% | $5.24 | $5.26 | $5.03 | 327.30K |
| 2026-09-11 | $5.26 | +2.33% | $5.20 | $5.36 | $5.19 | 287.30K |
| 2026-09-10 | $5.14 | +0.59% | $5.06 | $5.33 | $5.02 | 599.70K |
| 2026-09-09 | $5.11 | -1.92% | $5.21 | $5.28 | $5.10 | 313.80K |
| 2026-09-08 | $5.21 | -10.79% | $5.69 | $5.69 | $5.13 | 711.60K |
| 2026-09-04 | $5.84 | -17.86% | $5.50 | $5.90 | $5.41 | 1.07M |
| 2026-09-03 | $7.11 | -1.66% | $7.37 | $7.50 | $7.04 | 332.40K |
| 2026-09-02 | $7.23 | -1.36% | $7.33 | $7.33 | $7.11 | 136.80K |
| 2026-09-01 | $7.33 | -1.74% | $7.40 | $7.45 | $7.17 | 99.60K |
| 2026-08-31 | $7.46 | +0.81% | $7.42 | $7.55 | $7.40 | 95.90K |
| 2026-08-28 | $7.40 | -1.07% | $7.45 | $7.58 | $7.29 | 110.50K |
| 2026-08-27 | $7.48 | +4.18% | $7.25 | $7.55 | $7.18 | 102.00K |
| 2026-08-26 | $7.18 | -0.28% | $7.13 | $7.26 | $7.01 | 109.60K |
| 2026-08-25 | $7.20 | +0.84% | $7.14 | $7.26 | $7.12 | 36.80K |
| 2026-08-24 | $7.14 | -2.19% | $7.25 | $7.36 | $7.12 | 50.10K |
| 2026-08-21 | $7.30 | +0.55% | $7.28 | $7.40 | $7.11 | 81.60K |
| 2026-08-20 | $7.26 | -0.82% | $7.22 | $7.43 | $7.10 | 86.30K |
| 2026-08-19 | $7.32 | +1.81% | $7.19 | $7.50 | $7.10 | 98.10K |
| 2026-08-18 | $7.19 | -0.55% | $7.22 | $7.33 | $7.12 | 77.70K |
| 2026-08-17 | $7.23 | -3.60% | $7.42 | $7.50 | $7.19 | 96.10K |
| 2026-08-14 | $7.50 | -0.13% | $7.57 | $7.60 | $7.42 | 74.60K |
| 2026-08-13 | $7.51 | +3.02% | $7.33 | $7.52 | $7.21 | 71.90K |
| 2026-08-12 | $7.29 | -1.62% | $7.37 | $7.49 | $7.16 | 97.40K |
| 2026-08-11 | $7.41 | +0.41% | $7.38 | $7.52 | $7.28 | 57.50K |
| 2026-08-10 | $7.38 | +0.68% | $7.23 | $7.49 | $7.17 | 92.40K |
| 2026-08-07 | $7.33 | -0.41% | $7.36 | $7.48 | $7.27 | 96.30K |
| 2026-08-06 | $7.36 | +1.80% | $7.19 | $7.39 | $7.01 | 182.70K |
| 2026-08-05 | $7.23 | -0.69% | $7.31 | $7.32 | $7.10 | 72.60K |
| 2026-08-04 | $7.28 | +4.00% | $6.98 | $7.34 | $6.98 | 111.20K |
| 2026-08-03 | $7.00 | +2.64% | $6.86 | $7.07 | $6.85 | 123.20K |
| 2026-07-31 | $6.82 | +2.10% | $6.67 | $6.83 | $6.58 | 102.60K |
| 2026-07-30 | $6.68 | -1.33% | $6.72 | $6.79 | $6.52 | 85.10K |
| 2026-07-29 | $6.77 | -2.03% | $6.87 | $6.92 | $6.71 | 125.80K |
| 2026-07-28 | $6.91 | +1.47% | $6.83 | $7.07 | $6.73 | 213.90K |
| 2026-07-27 | $6.81 | +6.24% | $6.43 | $6.87 | $6.43 | 165.10K |
| 2026-07-24 | $6.41 | +1.42% | $6.32 | $6.50 | $6.31 | 100.80K |
| 2026-07-23 | $6.32 | -1.71% | $6.32 | $6.37 | $6.24 | 162.70K |
| 2026-07-22 | $6.43 | -1.38% | $6.48 | $6.50 | $6.31 | 163.20K |
| 2026-07-21 | $6.52 | -1.51% | $6.57 | $6.62 | $6.44 | 121.30K |
| 2026-07-20 | $6.62 | +0.76% | $6.51 | $6.65 | $6.37 | 142.60K |
| 2026-07-17 | $6.57 | -0.90% | $6.50 | $6.70 | $6.50 | 107.90K |
| 2026-07-16 | $6.63 | -0.45% | $6.63 | $6.69 | $6.50 | 116.90K |
| 2026-07-15 | $6.66 | +1.06% | $6.66 | $6.74 | $6.52 | 121.90K |
| 2026-07-14 | $6.59 | -3.51% | $6.82 | $6.86 | $6.59 | 142.70K |
| 2026-07-13 | $6.83 | +3.96% | $6.67 | $6.99 | $6.65 | 286.10K |
| 2026-07-10 | $6.57 | +2.82% | $6.39 | $6.57 | $6.33 | 202.70K |
| 2026-07-09 | $6.39 | +0.47% | $6.30 | $6.45 | $6.17 | 143.90K |
| 2026-07-08 | $6.36 | +0.79% | $6.28 | $6.45 | $6.27 | 148.80K |
| 2026-07-07 | $6.31 | -1.87% | $6.46 | $6.60 | $6.29 | 185.90K |
| 2026-07-06 | $6.43 | -1.53% | $6.49 | $6.58 | $6.40 | 157.80K |
| 2026-07-02 | $6.53 | -0.91% | $6.58 | $6.76 | $6.51 | 162.20K |
| 2026-07-01 | $6.59 | +4.60% | $6.35 | $6.79 | $6.29 | 264.70K |
| 2026-06-30 | $6.30 | -1.56% | $6.37 | $6.39 | $6.24 | 193.30K |
| 2026-06-29 | $6.40 | -1.23% | $6.52 | $6.73 | $6.38 | 152.20K |
| 2026-06-26 | $6.48 | +6.06% | $6.09 | $6.51 | $6.09 | 582.40K |
| 2026-06-25 | $6.11 | -7.28% | $6.57 | $6.64 | $6.10 | 221.20K |
| 2026-06-24 | $6.59 | -0.15% | $6.59 | $6.85 | $6.47 | 293.00K |
| 2026-06-23 | $6.60 | -9.84% | $7.21 | $7.40 | $6.59 | 418.80K |
| 2026-06-22 | $7.32 | -2.53% | $7.39 | $7.58 | $7.05 | 359.90K |
| 2026-06-18 | $7.51 | +2.74% | $7.42 | $7.51 | $7.18 | 461.90K |
| 2026-06-17 | $7.31 | -1.22% | $7.34 | $7.52 | $7.23 | 322.60K |
| 2026-06-16 | $7.40 | +0.14% | $7.40 | $7.56 | $7.30 | 200.50K |
| 2026-06-15 | $7.39 | -0.40% | $7.58 | $7.64 | $7.36 | 263.60K |
| 2026-06-12 | $7.42 | -0.93% | $7.49 | $7.55 | $7.41 | 221.70K |
| 2026-06-11 | $7.49 | +3.17% | $7.20 | $7.50 | $7.06 | 290.70K |
| 2026-06-10 | $7.26 | +0.14% | $7.15 | $7.43 | $7.14 | 286.00K |
| 2026-06-09 | $7.25 | -2.82% | $7.40 | $7.50 | $7.08 | 243.60K |
| 2026-06-08 | $7.46 | +3.61% | $7.19 | $7.51 | $7.07 | 315.80K |
| 2026-06-05 | $7.20 | -4.38% | $7.52 | $7.54 | $7.15 | 300.70K |
| 2026-06-04 | $7.53 | 0.00% | $7.59 | $7.84 | $7.51 | 192.70K |
| 2026-06-03 | $7.53 | -2.71% | $7.72 | $7.74 | $7.49 | 223.30K |
| 2026-06-02 | $7.74 | -0.64% | $7.58 | $7.76 | $7.54 | 253.60K |
| 2026-06-01 | $7.79 | +4.85% | $7.51 | $7.86 | $7.50 | 294.50K |
| 2026-05-29 | $7.43 | +2.06% | $7.48 | $7.66 | $7.31 | 407.70K |
| 2026-05-28 | $7.28 | +3.41% | $7.08 | $7.46 | $7.08 | 405.90K |
| 2026-05-27 | $7.04 | +0.57% | $6.96 | $7.20 | $6.92 | 309.60K |
| 2026-05-26 | $7.00 | 0.00% | $7.04 | $7.23 | $6.95 | 381.60K |