eGain Corporation (EGAN)
NASDAQ: EGAN
· Real-Time Price · USD
8.97
0.37 (4.30%)
At close: Sep 26, 2025, 1:14 PM
EGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.83 | 8.94 | 8.51 | 8.60 | 8.60 | -3.15% | 78,993 |
| Sep 24, 2025 | 9.19 | 9.35 | 8.82 | 8.88 | 8.88 | -3.06% | 74,436 |
| Sep 23, 2025 | 9.35 | 9.45 | 9.14 | 9.16 | 9.16 | -1.51% | 105,200 |
| Sep 22, 2025 | 9.05 | 9.64 | 9.05 | 9.30 | 9.30 | 2.76% | 362,600 |
| Sep 19, 2025 | 9.01 | 9.25 | 8.85 | 9.05 | 9.05 | 0.44% | 314,167 |
| Sep 18, 2025 | 9.04 | 9.12 | 8.90 | 9.01 | 9.01 | 1.01% | 82,300 |
| Sep 17, 2025 | 8.98 | 9.05 | 8.82 | 8.92 | 8.92 | 0.00% | 112,600 |
| Sep 16, 2025 | 8.92 | 9.02 | 8.55 | 8.92 | 8.92 | -0.11% | 87,032 |
| Sep 15, 2025 | 8.11 | 9.00 | 8.11 | 8.93 | 8.93 | 10.11% | 212,738 |
| Sep 12, 2025 | 8.10 | 8.28 | 7.90 | 8.11 | 8.11 | 0.25% | 125,900 |
| Sep 11, 2025 | 7.95 | 8.37 | 7.70 | 8.09 | 8.09 | 2.66% | 90,100 |
| Sep 10, 2025 | 8.21 | 8.28 | 7.76 | 7.88 | 7.88 | -3.67% | 91,618 |
| Sep 9, 2025 | 7.86 | 8.41 | 7.81 | 8.18 | 8.18 | 5.96% | 177,213 |
| Sep 8, 2025 | 6.58 | 8.25 | 6.58 | 7.72 | 7.72 | 18.77% | 438,862 |
| Sep 5, 2025 | 6.30 | 6.80 | 6.16 | 6.50 | 6.50 | 5.35% | 134,200 |
| Sep 4, 2025 | 6.32 | 6.56 | 6.12 | 6.17 | 6.17 | -1.12% | 57,196 |
| Sep 3, 2025 | 6.28 | 6.42 | 6.19 | 6.24 | 6.24 | -1.42% | 50,900 |
| Sep 2, 2025 | 6.16 | 6.53 | 6.12 | 6.33 | 6.33 | 0.64% | 33,100 |
| Aug 29, 2025 | 6.34 | 6.37 | 6.23 | 6.29 | 6.29 | -0.79% | 12,103 |
| Aug 28, 2025 | 6.35 | 6.48 | 6.28 | 6.34 | 6.34 | 0.63% | 16,500 |