eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
9.56
-0.03 (-0.26%)
Mar 9, 2026, 1:55 PM EDT - Market open
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.40 | 9.75 | 9.23 | 9.57 | - | -0.10% | 138,909 |
| Mar 6, 2026 | 9.17 | 9.79 | 9.11 | 9.58 | 9.58 | 2.35% | 435,049 |
| Mar 5, 2026 | 9.32 | 9.50 | 9.10 | 9.36 | 9.36 | -0.53% | 120,160 |
| Mar 4, 2026 | 9.17 | 9.67 | 9.11 | 9.41 | 9.41 | 3.63% | 183,245 |
| Mar 3, 2026 | 9.08 | 9.28 | 8.92 | 9.08 | 9.08 | -2.47% | 180,258 |
| Mar 2, 2026 | 9.23 | 9.52 | 9.08 | 9.31 | 9.31 | -0.32% | 171,877 |
| Feb 27, 2026 | 9.46 | 9.70 | 9.30 | 9.34 | 9.34 | -2.61% | 148,359 |
| Feb 26, 2026 | 9.70 | 9.95 | 9.45 | 9.59 | 9.59 | -1.03% | 236,142 |
| Feb 25, 2026 | 9.56 | 9.71 | 9.37 | 9.69 | 9.69 | 2.22% | 369,808 |
| Feb 24, 2026 | 9.50 | 9.75 | 9.23 | 9.48 | 9.48 | 1.83% | 214,301 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.05 | 9.31 | 9.31 | -0.96% | 387,666 |
| Feb 20, 2026 | 9.49 | 9.74 | 9.33 | 9.40 | 9.40 | -1.26% | 137,373 |
| Feb 19, 2026 | 9.47 | 9.68 | 9.26 | 9.52 | 9.52 | 0.21% | 199,892 |
| Feb 18, 2026 | 9.78 | 9.96 | 9.47 | 9.50 | 9.50 | -3.16% | 158,194 |
| Feb 17, 2026 | 9.98 | 10.14 | 9.77 | 9.81 | 9.81 | -1.80% | 241,699 |
| Feb 13, 2026 | 9.74 | 10.02 | 9.60 | 9.99 | 9.99 | 2.88% | 194,183 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.37 | 9.71 | 9.71 | -1.22% | 218,082 |
| Feb 11, 2026 | 9.99 | 10.00 | 9.44 | 9.83 | 9.83 | -1.50% | 421,428 |
| Feb 10, 2026 | 10.02 | 10.19 | 9.81 | 9.98 | 9.98 | -0.20% | 224,060 |
| Feb 9, 2026 | 10.09 | 10.50 | 9.95 | 10.00 | 10.00 | - | 570,870 |
| Feb 6, 2026 | 9.70 | 10.14 | 9.70 | 10.00 | 10.00 | 6.38% | 357,446 |
| Feb 5, 2026 | 9.51 | 10.01 | 9.22 | 9.40 | 9.40 | -1.57% | 247,157 |
| Feb 4, 2026 | 10.62 | 10.62 | 9.42 | 9.55 | 9.55 | -0.10% | 356,592 |
| Feb 3, 2026 | 10.40 | 10.40 | 9.31 | 9.56 | 9.56 | -7.54% | 272,103 |
| Feb 2, 2026 | 10.25 | 10.55 | 10.16 | 10.34 | 10.34 | 0.68% | 202,128 |
| Jan 30, 2026 | 10.23 | 10.47 | 10.16 | 10.27 | 10.27 | -0.96% | 138,445 |
| Jan 29, 2026 | 10.47 | 10.52 | 10.10 | 10.37 | 10.37 | -0.96% | 100,790 |
| Jan 28, 2026 | 10.69 | 10.85 | 10.44 | 10.47 | 10.47 | -0.76% | 203,437 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.26 | 10.55 | 10.55 | -0.75% | 132,530 |
| Jan 26, 2026 | 10.57 | 10.90 | 10.53 | 10.63 | 10.63 | 0.95% | 152,088 |
| Jan 23, 2026 | 10.41 | 10.58 | 10.05 | 10.53 | 10.53 | -0.09% | 176,650 |
| Jan 22, 2026 | 10.49 | 10.73 | 10.41 | 10.54 | 10.54 | 1.93% | 215,765 |
| Jan 21, 2026 | 10.12 | 10.47 | 10.00 | 10.34 | 10.34 | 2.78% | 140,645 |
| Jan 20, 2026 | 9.87 | 10.28 | 9.82 | 10.06 | 10.06 | -0.98% | 218,326 |
| Jan 16, 2026 | 10.56 | 10.65 | 10.06 | 10.16 | 10.16 | -3.05% | 193,485 |
| Jan 15, 2026 | 10.98 | 11.08 | 10.45 | 10.48 | 10.48 | -4.03% | 196,329 |
| Jan 14, 2026 | 11.19 | 11.23 | 10.82 | 10.92 | 10.92 | -2.50% | 112,582 |
| Jan 13, 2026 | 11.47 | 11.52 | 11.17 | 11.20 | 11.20 | -1.58% | 183,281 |
| Jan 12, 2026 | 11.03 | 11.48 | 10.90 | 11.38 | 11.38 | 3.74% | 201,469 |
| Jan 9, 2026 | 11.13 | 11.47 | 10.65 | 10.97 | 10.97 | -1.44% | 184,797 |
| Jan 8, 2026 | 10.90 | 11.31 | 10.76 | 11.13 | 11.13 | 2.30% | 247,271 |
| Jan 7, 2026 | 10.82 | 11.12 | 10.62 | 10.88 | 10.88 | -0.27% | 275,950 |
| Jan 6, 2026 | 10.46 | 10.94 | 10.28 | 10.91 | 10.91 | 3.71% | 205,749 |
| Jan 5, 2026 | 10.46 | 10.80 | 10.26 | 10.52 | 10.52 | 1.94% | 221,177 |
| Jan 2, 2026 | 10.24 | 10.67 | 10.15 | 10.32 | 10.32 | 0.29% | 217,677 |
| Dec 31, 2025 | 10.19 | 10.50 | 10.18 | 10.29 | 10.29 | 0.29% | 153,757 |
| Dec 30, 2025 | 10.18 | 10.49 | 10.01 | 10.26 | 10.26 | 0.59% | 238,943 |
| Dec 29, 2025 | 10.32 | 10.65 | 10.17 | 10.20 | 10.20 | -2.67% | 248,063 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.32 | 10.48 | 10.48 | -1.69% | 159,082 |
| Dec 24, 2025 | 10.68 | 10.71 | 10.41 | 10.66 | 10.66 | -0.56% | 129,287 |
| Dec 23, 2025 | 10.86 | 11.00 | 10.65 | 10.72 | 10.72 | -1.56% | 274,401 |
| Dec 22, 2025 | 10.68 | 10.99 | 10.55 | 10.89 | 10.89 | 3.03% | 259,595 |
| Dec 19, 2025 | 10.13 | 10.61 | 10.09 | 10.57 | 10.57 | 3.32% | 510,775 |
| Dec 18, 2025 | 10.03 | 10.41 | 10.03 | 10.23 | 10.23 | 3.54% | 211,236 |
| Dec 17, 2025 | 10.16 | 10.26 | 9.80 | 9.88 | 9.88 | -2.76% | 213,180 |
| Dec 16, 2025 | 10.07 | 10.56 | 10.05 | 10.16 | 10.16 | 0.79% | 360,436 |
| Dec 15, 2025 | 10.27 | 10.62 | 9.95 | 10.08 | 10.08 | -2.51% | 354,209 |
| Dec 12, 2025 | 10.74 | 10.76 | 10.31 | 10.34 | 10.34 | -3.45% | 208,272 |
| Dec 11, 2025 | 9.94 | 10.72 | 9.89 | 10.71 | 10.71 | 6.89% | 323,053 |
| Dec 10, 2025 | 9.71 | 10.05 | 9.53 | 10.02 | 10.02 | 0.91% | 555,088 |
| Dec 9, 2025 | 9.56 | 10.11 | 9.35 | 9.93 | 9.93 | 3.87% | 403,300 |
| Dec 8, 2025 | 9.56 | 10.01 | 9.00 | 9.56 | 9.56 | -5.16% | 906,297 |
| Dec 5, 2025 | 10.51 | 10.67 | 10.02 | 10.08 | 10.08 | -4.09% | 285,889 |
| Dec 4, 2025 | 10.36 | 10.80 | 10.08 | 10.51 | 10.51 | 0.86% | 285,513 |
| Dec 3, 2025 | 10.00 | 10.45 | 9.63 | 10.42 | 10.42 | 5.04% | 439,987 |
| Dec 2, 2025 | 9.76 | 10.28 | 9.70 | 9.92 | 9.92 | 3.23% | 376,595 |
| Dec 1, 2025 | 10.07 | 10.15 | 9.42 | 9.61 | 9.61 | -7.77% | 472,165 |
| Nov 28, 2025 | 10.29 | 10.42 | 10.15 | 10.42 | 10.42 | 2.16% | 189,241 |
| Nov 26, 2025 | 10.71 | 10.74 | 9.94 | 10.20 | 10.20 | -4.14% | 461,434 |
| Nov 25, 2025 | 10.72 | 10.91 | 10.40 | 10.64 | 10.64 | -0.56% | 368,109 |
| Nov 24, 2025 | 10.81 | 10.97 | 10.53 | 10.70 | 10.70 | 0.56% | 457,315 |
| Nov 21, 2025 | 10.25 | 10.72 | 10.20 | 10.64 | 10.64 | 2.90% | 376,245 |
| Nov 20, 2025 | 10.85 | 11.46 | 10.31 | 10.34 | 10.34 | -1.43% | 436,563 |
| Nov 19, 2025 | 11.00 | 11.10 | 10.40 | 10.49 | 10.49 | -4.11% | 541,047 |
| Nov 18, 2025 | 10.90 | 11.06 | 10.34 | 10.94 | 10.94 | -1.08% | 572,570 |
| Nov 17, 2025 | 12.02 | 12.22 | 10.69 | 11.06 | 11.06 | -8.90% | 966,432 |
| Nov 14, 2025 | 10.94 | 12.32 | 10.90 | 12.14 | 12.14 | 6.96% | 779,293 |
| Nov 13, 2025 | 13.53 | 13.79 | 11.00 | 11.35 | 11.35 | -24.83% | 1,264,242 |
| Nov 12, 2025 | 15.17 | 15.62 | 14.83 | 15.10 | 15.10 | - | 563,484 |
| Nov 11, 2025 | 15.47 | 15.95 | 14.82 | 15.10 | 15.10 | -0.49% | 570,098 |
| Nov 10, 2025 | 14.83 | 15.85 | 14.50 | 15.18 | 15.18 | 5.24% | 1,267,440 |
| Nov 7, 2025 | 13.96 | 14.42 | 13.03 | 14.42 | 14.42 | 1.26% | 426,435 |
| Nov 6, 2025 | 15.32 | 15.32 | 14.23 | 14.24 | 14.24 | -5.76% | 355,511 |
| Nov 5, 2025 | 15.25 | 15.54 | 14.65 | 15.11 | 15.11 | -0.79% | 455,604 |
| Nov 4, 2025 | 15.08 | 15.37 | 13.97 | 15.23 | 15.23 | -1.49% | 634,364 |
| Nov 3, 2025 | 14.74 | 15.55 | 14.16 | 15.46 | 15.46 | 7.21% | 1,059,811 |
| Oct 31, 2025 | 13.64 | 14.53 | 13.63 | 14.42 | 14.42 | 6.19% | 405,375 |
| Oct 30, 2025 | 13.51 | 13.66 | 13.23 | 13.58 | 13.58 | 0.52% | 239,249 |
| Oct 29, 2025 | 14.47 | 14.47 | 13.07 | 13.51 | 13.51 | -6.63% | 506,218 |
| Oct 28, 2025 | 13.95 | 14.91 | 13.87 | 14.47 | 14.47 | 3.51% | 174,695 |
| Oct 27, 2025 | 14.48 | 14.57 | 13.78 | 13.98 | 13.98 | -3.19% | 275,666 |
| Oct 24, 2025 | 14.82 | 15.00 | 14.40 | 14.44 | 14.44 | -0.62% | 197,629 |
| Oct 23, 2025 | 13.99 | 14.67 | 13.91 | 14.53 | 14.53 | 3.86% | 233,833 |
| Oct 22, 2025 | 14.73 | 14.73 | 13.50 | 13.99 | 13.99 | -4.96% | 396,009 |
| Oct 21, 2025 | 13.89 | 14.93 | 13.82 | 14.72 | 14.72 | 5.98% | 439,506 |
| Oct 20, 2025 | 13.67 | 14.59 | 13.66 | 13.89 | 13.89 | 2.74% | 368,305 |
| Oct 17, 2025 | 13.78 | 14.14 | 13.33 | 13.52 | 13.52 | -2.45% | 411,792 |
| Oct 16, 2025 | 14.53 | 14.87 | 13.81 | 13.86 | 13.86 | -3.55% | 438,563 |
| Oct 15, 2025 | 14.29 | 15.21 | 14.01 | 14.37 | 14.37 | 2.86% | 1,001,719 |
| Oct 14, 2025 | 13.67 | 14.46 | 12.53 | 13.97 | 13.97 | -0.21% | 561,939 |