Skip to main content
eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
10.08
-0.43 (-4.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

eGain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.5110.6710.0210.0810.08-4.09%267,691
Dec 4, 202510.3610.8010.0810.5110.510.86%285,513
Dec 3, 202510.0010.459.6310.4210.425.04%439,701
Dec 2, 20259.7610.289.709.929.923.23%373,584
Dec 1, 202510.0710.159.429.619.61-7.77%471,361
Nov 28, 202510.2910.4210.1510.4210.422.16%167,837
Nov 26, 202510.7110.749.9410.2010.20-4.14%454,794
Nov 25, 202510.7210.9110.4010.6410.64-0.56%368,109
Nov 24, 202510.8110.9710.5310.7010.700.56%457,315
Nov 21, 202510.2510.7210.2010.6410.642.90%376,245
Nov 20, 202510.8511.4610.3110.3410.34-1.43%436,563
Nov 19, 202511.0011.1010.4010.4910.49-4.11%541,047
Nov 18, 202510.9011.0610.3410.9410.94-1.08%572,570
Nov 17, 202512.0212.2210.6911.0611.06-8.90%966,432
Nov 14, 202510.9412.3210.9012.1412.146.96%779,293
Nov 13, 202513.5313.7911.0011.3511.35-24.83%1,264,242
Nov 12, 202515.1715.6214.8315.1015.10-563,484
Nov 11, 202515.4715.9514.8215.1015.10-0.49%570,098
Nov 10, 202514.8315.8514.5015.1815.185.24%1,267,440
Nov 7, 202513.9614.4213.0314.4214.421.26%426,435
Nov 6, 202515.3215.3214.2314.2414.24-5.76%355,511
Nov 5, 202515.2515.5414.6515.1115.11-0.79%455,604
Nov 4, 202515.0815.3713.9715.2315.23-1.49%634,364
Nov 3, 202514.7415.5514.1615.4615.467.21%1,059,811
Oct 31, 202513.6414.5313.6314.4214.426.19%405,375
Oct 30, 202513.5113.6613.2313.5813.580.52%239,249
Oct 29, 202514.4714.4713.0713.5113.51-6.63%506,218
Oct 28, 202513.9514.9113.8714.4714.473.51%174,695
Oct 27, 202514.4814.5713.7813.9813.98-3.19%275,666
Oct 24, 202514.8215.0014.4014.4414.44-0.62%197,629
Oct 23, 202513.9914.6713.9114.5314.533.86%233,833
Oct 22, 202514.7314.7313.5013.9913.99-4.96%396,009
Oct 21, 202513.8914.9313.8214.7214.725.98%439,506
Oct 20, 202513.6714.5913.6613.8913.892.74%368,305
Oct 17, 202513.7814.1413.3313.5213.52-2.45%411,792
Oct 16, 202514.5314.8713.8113.8613.86-3.55%438,563
Oct 15, 202514.2915.2114.0114.3714.372.86%1,001,719
Oct 14, 202513.6714.4612.5313.9713.97-0.21%561,939
Oct 13, 202513.1414.1812.8214.0014.009.46%549,577
Oct 10, 202512.9813.1912.3312.7912.791.27%469,497
Oct 9, 202513.0613.3012.3212.6312.63-1.86%553,812
Oct 8, 202512.9213.4112.0512.8712.87-0.39%907,816
Oct 7, 202510.9013.2010.7512.9212.9223.28%1,861,023
Oct 6, 202510.5210.7310.2210.4810.485.65%694,976
Oct 3, 20259.0210.098.769.929.929.49%838,425
Oct 2, 20258.819.098.759.069.062.49%139,837
Oct 1, 20258.689.008.608.848.841.49%66,728
Sep 30, 20259.109.138.568.718.71-4.91%86,230
Sep 29, 20259.099.348.699.169.161.55%164,341
Sep 26, 20258.579.088.529.029.024.88%96,719
Sep 25, 20258.838.948.518.608.60-3.15%78,993
Sep 24, 20259.199.358.828.888.88-3.06%74,436
Sep 23, 20259.359.459.149.169.16-1.51%105,180
Sep 22, 20259.059.649.059.309.302.76%362,586
Sep 19, 20259.019.258.859.059.050.44%314,167
Sep 18, 20259.049.128.909.019.011.01%82,257
Sep 17, 20258.989.058.828.928.92-112,556
Sep 16, 20258.929.028.558.928.92-0.11%87,032
Sep 15, 20258.119.008.118.938.9310.11%212,738
Sep 12, 20258.108.287.908.118.110.25%125,855
Sep 11, 20257.958.377.708.098.092.66%90,057
Sep 10, 20258.218.287.767.887.88-3.67%91,618
Sep 9, 20257.868.417.818.188.185.96%177,213
Sep 8, 20256.588.256.587.727.7218.77%438,862
Sep 5, 20256.306.806.166.506.505.35%134,193
Sep 4, 20256.326.566.126.176.17-1.12%57,196
Sep 3, 20256.286.426.196.246.24-1.42%50,897
Sep 2, 20256.166.536.126.336.330.64%33,094
Aug 29, 20256.346.376.236.296.29-0.79%12,103
Aug 28, 20256.356.486.286.346.340.63%16,467
Aug 27, 20256.256.626.176.306.300.48%27,975
Aug 26, 20256.226.336.076.276.27-18,807
Aug 25, 20256.406.546.206.276.27-2.03%36,464
Aug 22, 20256.106.446.096.406.405.26%52,858
Aug 21, 20255.966.185.966.086.080.66%16,912
Aug 20, 20255.976.045.816.046.042.72%23,065
Aug 19, 20256.196.225.845.885.88-5.31%18,518
Aug 18, 20256.006.365.926.216.213.67%28,555
Aug 15, 20256.006.105.965.995.990.84%19,392
Aug 14, 20256.106.115.945.945.94-3.88%30,859
Aug 13, 20255.936.255.876.186.185.46%34,982
Aug 12, 20255.625.995.505.865.865.02%52,878
Aug 11, 20255.735.845.505.585.58-3.12%47,813
Aug 8, 20255.835.905.695.765.76-0.69%37,526
Aug 7, 20256.426.545.665.805.80-10.08%56,947
Aug 6, 20256.016.505.816.456.456.97%43,448
Aug 5, 20256.256.256.006.036.03-3.21%32,698
Aug 4, 20255.796.235.796.236.237.04%27,935
Aug 1, 20256.126.125.825.825.82-5.83%31,902
Jul 31, 20256.276.436.176.186.18-2.22%35,560
Jul 30, 20256.406.516.296.326.32-1.40%28,532
Jul 29, 20256.556.556.416.416.41-1.08%19,593
Jul 28, 20256.546.586.486.486.48-0.61%17,474
Jul 25, 20256.346.546.286.526.522.84%16,134
Jul 24, 20256.506.596.286.346.34-3.50%55,440
Jul 23, 20256.436.606.326.576.572.66%16,563
Jul 22, 20256.536.596.406.406.40-1.84%24,229
Jul 21, 20256.386.596.386.526.522.35%20,060
Jul 18, 20256.506.616.326.376.37-1.09%37,334
Jul 17, 20256.436.706.436.446.44-1.38%24,302