eGain Corporation (EGAN)
4.91
0.08 (1.66%)
At close: Feb 28, 2025, 3:59 PM
4.90
-0.20%
After-hours: Feb 28, 2025, 04:00 PM EST
EGAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.82 | 4.93 | 4.78 | 4.90 | 0.07 | 1.45% | 48,473 |
| Feb 27, 2025 | 5.06 | 5.06 | 4.82 | 4.83 | -0.21 | -4.17% | 48,200 |
| Feb 26, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 0.06 | 1.20% | 62,900 |
| Feb 25, 2025 | 5.12 | 5.14 | 4.95 | 4.98 | -0.16 | -3.11% | 123,101 |
| Feb 24, 2025 | 5.09 | 5.25 | 5.05 | 5.14 | 0.05 | 0.98% | 68,300 |
| Feb 21, 2025 | 5.24 | 5.24 | 5.09 | 5.09 | -0.10 | -1.93% | 72,300 |
| Feb 20, 2025 | 5.21 | 5.23 | 5.15 | 5.19 | -0.04 | -0.76% | 48,050 |
| Feb 19, 2025 | 5.25 | 5.30 | 5.19 | 5.23 | -0.04 | -0.76% | 87,127 |
| Feb 18, 2025 | 5.13 | 5.36 | 5.11 | 5.27 | 0.14 | 2.73% | 103,800 |
| Feb 14, 2025 | 5.06 | 5.72 | 4.95 | 5.13 | -1.14 | -18.18% | 275,300 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.23 | 6.27 | 0.04 | 0.64% | 68,136 |
| Feb 12, 2025 | 6.19 | 6.32 | 6.19 | 6.23 | -0.08 | -1.27% | 65,239 |
| Feb 11, 2025 | 6.38 | 6.51 | 6.20 | 6.31 | -0.10 | -1.56% | 32,548 |
| Feb 10, 2025 | 6.31 | 6.49 | 6.30 | 6.41 | 0.10 | 1.58% | 28,676 |
| Feb 7, 2025 | 6.45 | 6.48 | 6.22 | 6.31 | -0.12 | -1.87% | 55,848 |
| Feb 6, 2025 | 6.46 | 6.54 | 6.39 | 6.43 | 0.08 | 1.26% | 101,531 |
| Feb 5, 2025 | 6.29 | 6.48 | 6.22 | 6.35 | 0.03 | 0.47% | 107,239 |
| Feb 4, 2025 | 6.17 | 6.46 | 6.17 | 6.32 | 0.13 | 2.10% | 71,514 |
| Feb 3, 2025 | 5.90 | 6.27 | 5.81 | 6.19 | 0.09 | 1.48% | 383,504 |
| Jan 31, 2025 | 6.13 | 6.32 | 6.08 | 6.10 | -0.12 | -1.93% | 90,628 |
| Jan 30, 2025 | 6.68 | 6.71 | 6.19 | 6.22 | -0.36 | -5.47% | 72,845 |
| Jan 29, 2025 | 6.43 | 6.64 | 6.33 | 6.58 | 0.12 | 1.86% | 55,300 |
| Jan 28, 2025 | 6.43 | 6.53 | 6.43 | 6.46 | 0.01 | 0.16% | 28,800 |
| Jan 27, 2025 | 6.37 | 6.63 | 6.37 | 6.45 | 0.02 | 0.31% | 54,103 |
| Jan 24, 2025 | 6.52 | 6.55 | 6.34 | 6.43 | -0.12 | -1.83% | 22,800 |
| Jan 23, 2025 | 6.46 | 6.55 | 6.37 | 6.55 | 0.08 | 1.24% | 40,800 |
| Jan 22, 2025 | 6.29 | 6.52 | 6.26 | 6.47 | 0.10 | 1.57% | 59,200 |
| Jan 21, 2025 | 6.57 | 6.57 | 6.32 | 6.37 | -0.17 | -2.60% | 62,840 |
| Jan 17, 2025 | 6.58 | 6.61 | 6.35 | 6.54 | 0.04 | 0.62% | 58,400 |
| Jan 16, 2025 | 6.40 | 6.54 | 6.35 | 6.50 | 0.10 | 1.56% | 53,600 |
| Jan 15, 2025 | 6.62 | 6.62 | 6.33 | 6.40 | -0.07 | -1.08% | 98,500 |
| Jan 14, 2025 | 6.56 | 6.62 | 6.45 | 6.47 | -0.09 | -1.37% | 71,914 |
| Jan 13, 2025 | 6.35 | 6.58 | 6.26 | 6.56 | 0.02 | 0.31% | 82,308 |
| Jan 10, 2025 | 6.71 | 6.78 | 6.37 | 6.54 | -0.27 | -3.96% | 137,000 |
| Jan 8, 2025 | 7.06 | 7.15 | 6.68 | 6.81 | -0.34 | -4.76% | 132,600 |
| Jan 7, 2025 | 6.95 | 7.33 | 6.95 | 7.15 | 0.33 | 4.84% | 253,483 |
| Jan 6, 2025 | 6.64 | 6.94 | 6.58 | 6.82 | 0.37 | 5.74% | 225,200 |
| Jan 3, 2025 | 6.19 | 6.52 | 6.19 | 6.45 | 0.31 | 5.05% | 93,900 |
| Jan 2, 2025 | 6.32 | 6.57 | 6.10 | 6.14 | -0.09 | -1.44% | 155,600 |
| Dec 31, 2024 | 5.87 | 6.29 | 5.86 | 6.23 | 0.36 | 6.13% | 411,244 |
| Dec 30, 2024 | 6.20 | 6.23 | 5.70 | 5.87 | -0.42 | -6.68% | 114,516 |
| Dec 27, 2024 | 6.35 | 6.62 | 6.22 | 6.29 | 0.10 | 1.62% | 201,100 |
| Dec 26, 2024 | 5.49 | 6.27 | 5.49 | 6.19 | 0.79 | 14.63% | 220,200 |
| Dec 24, 2024 | 5.54 | 5.55 | 5.32 | 5.40 | -0.14 | -2.53% | 82,824 |
| Dec 23, 2024 | 5.69 | 5.83 | 5.49 | 5.54 | -0.13 | -2.29% | 73,200 |
| Dec 20, 2024 | 5.67 | 5.89 | 5.66 | 5.67 | -0.04 | -0.70% | 288,740 |
| Dec 19, 2024 | 5.58 | 5.73 | 5.46 | 5.71 | 0.25 | 4.58% | 85,700 |
| Dec 18, 2024 | 5.81 | 5.87 | 5.43 | 5.46 | -0.29 | -5.04% | 70,504 |
| Dec 17, 2024 | 5.58 | 5.84 | 5.52 | 5.75 | 0.09 | 1.59% | 62,200 |
| Dec 16, 2024 | 5.60 | 5.70 | 5.40 | 5.66 | 0.09 | 1.62% | 44,440 |