eGain Corporation (EGAN)
NASDAQ: EGAN · Real-Time Price · USD
7.58
-0.05 (-0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
eGain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.62 | 7.66 | 7.46 | 7.58 | 7.58 | -0.66% | 147,407 |
| Apr 27, 2026 | 7.47 | 7.74 | 7.40 | 7.63 | 7.63 | 2.01% | 208,702 |
| Apr 24, 2026 | 7.38 | 7.55 | 7.29 | 7.48 | 7.48 | 2.19% | 213,165 |
| Apr 23, 2026 | 7.83 | 7.98 | 7.26 | 7.32 | 7.32 | -8.16% | 173,620 |
| Apr 22, 2026 | 7.83 | 8.02 | 7.82 | 7.97 | 7.97 | 2.84% | 128,871 |
| Apr 21, 2026 | 8.08 | 8.27 | 7.73 | 7.75 | 7.75 | -3.97% | 135,925 |
| Apr 20, 2026 | 8.11 | 8.17 | 7.98 | 8.07 | 8.07 | -0.74% | 123,098 |
| Apr 17, 2026 | 8.07 | 8.25 | 8.02 | 8.13 | 8.13 | 2.26% | 148,225 |
| Apr 16, 2026 | 7.76 | 8.04 | 7.76 | 7.95 | 7.95 | 2.58% | 132,519 |
| Apr 15, 2026 | 7.58 | 7.77 | 7.58 | 7.75 | 7.75 | 2.38% | 113,361 |
| Apr 14, 2026 | 7.70 | 7.87 | 7.54 | 7.57 | 7.57 | -1.05% | 198,837 |
| Apr 13, 2026 | 7.18 | 7.68 | 7.15 | 7.65 | 7.65 | 5.96% | 188,562 |
| Apr 10, 2026 | 7.49 | 7.49 | 7.11 | 7.22 | 7.22 | -3.60% | 163,702 |
| Apr 9, 2026 | 7.78 | 7.96 | 7.43 | 7.49 | 7.49 | -4.59% | 171,286 |
| Apr 8, 2026 | 8.00 | 8.17 | 7.80 | 7.85 | 7.85 | 0.77% | 162,247 |
| Apr 7, 2026 | 7.75 | 8.02 | 7.55 | 7.79 | 7.79 | -0.13% | 197,841 |
| Apr 6, 2026 | 7.86 | 7.89 | 7.64 | 7.80 | 7.80 | -0.26% | 169,101 |
| Apr 2, 2026 | 7.68 | 7.82 | 7.39 | 7.82 | 7.82 | 0.51% | 180,379 |
| Apr 1, 2026 | 7.91 | 8.07 | 7.65 | 7.78 | 7.78 | -1.39% | 165,966 |
| Mar 31, 2026 | 7.95 | 8.07 | 7.65 | 7.89 | 7.89 | 0.38% | 262,393 |
| Mar 30, 2026 | 7.81 | 7.99 | 7.63 | 7.86 | 7.86 | 1.95% | 231,598 |
| Mar 27, 2026 | 7.96 | 7.96 | 7.60 | 7.71 | 7.71 | -3.75% | 255,789 |
| Mar 26, 2026 | 8.10 | 8.43 | 8.00 | 8.01 | 8.01 | -2.67% | 138,926 |
| Mar 25, 2026 | 8.50 | 8.59 | 8.15 | 8.23 | 8.23 | -1.67% | 92,422 |
| Mar 24, 2026 | 8.42 | 8.48 | 8.17 | 8.37 | 8.37 | -1.76% | 119,567 |
| Mar 23, 2026 | 8.38 | 8.65 | 8.35 | 8.52 | 8.52 | 4.03% | 160,696 |
| Mar 20, 2026 | 8.48 | 8.52 | 8.05 | 8.19 | 8.19 | -3.65% | 171,830 |
| Mar 19, 2026 | 8.39 | 8.57 | 8.28 | 8.50 | 8.50 | 0.12% | 109,022 |
| Mar 18, 2026 | 8.70 | 8.77 | 8.38 | 8.49 | 8.49 | -3.52% | 157,216 |
| Mar 17, 2026 | 8.91 | 9.02 | 8.73 | 8.80 | 8.80 | -1.12% | 155,067 |
| Mar 16, 2026 | 8.87 | 9.07 | 8.78 | 8.90 | 8.90 | 1.60% | 120,449 |
| Mar 13, 2026 | 9.01 | 9.13 | 8.66 | 8.76 | 8.76 | -2.56% | 150,832 |
| Mar 12, 2026 | 9.31 | 9.53 | 8.92 | 8.99 | 8.99 | -4.36% | 113,887 |
| Mar 11, 2026 | 9.53 | 9.73 | 9.33 | 9.40 | 9.40 | -1.67% | 167,103 |
| Mar 10, 2026 | 9.65 | 9.88 | 9.47 | 9.56 | 9.56 | -0.93% | 122,912 |
| Mar 9, 2026 | 9.40 | 9.75 | 9.23 | 9.65 | 9.65 | 0.73% | 205,897 |
| Mar 6, 2026 | 9.17 | 9.79 | 9.11 | 9.58 | 9.58 | 2.35% | 435,059 |
| Mar 5, 2026 | 9.32 | 9.50 | 9.10 | 9.36 | 9.36 | -0.53% | 124,622 |
| Mar 4, 2026 | 9.17 | 9.67 | 9.11 | 9.41 | 9.41 | 3.63% | 183,683 |
| Mar 3, 2026 | 9.08 | 9.28 | 8.92 | 9.08 | 9.08 | -2.47% | 185,631 |
| Mar 2, 2026 | 9.23 | 9.52 | 9.08 | 9.31 | 9.31 | -0.32% | 173,398 |
| Feb 27, 2026 | 9.46 | 9.70 | 9.30 | 9.34 | 9.34 | -2.61% | 152,646 |
| Feb 26, 2026 | 9.70 | 9.95 | 9.45 | 9.59 | 9.59 | -1.03% | 238,266 |
| Feb 25, 2026 | 9.56 | 9.71 | 9.37 | 9.69 | 9.69 | 2.22% | 376,934 |
| Feb 24, 2026 | 9.50 | 9.75 | 9.23 | 9.48 | 9.48 | 1.83% | 214,956 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.05 | 9.31 | 9.31 | -0.96% | 388,590 |
| Feb 20, 2026 | 9.49 | 9.74 | 9.33 | 9.40 | 9.40 | -1.26% | 154,186 |
| Feb 19, 2026 | 9.47 | 9.68 | 9.26 | 9.52 | 9.52 | 0.21% | 208,066 |
| Feb 18, 2026 | 9.78 | 9.96 | 9.47 | 9.50 | 9.50 | -3.16% | 160,020 |
| Feb 17, 2026 | 9.98 | 10.14 | 9.77 | 9.81 | 9.81 | -1.80% | 245,393 |
| Feb 13, 2026 | 9.74 | 10.02 | 9.60 | 9.99 | 9.99 | 2.88% | 197,138 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.37 | 9.71 | 9.71 | -1.22% | 218,306 |
| Feb 11, 2026 | 9.99 | 10.00 | 9.44 | 9.83 | 9.83 | -1.50% | 421,429 |
| Feb 10, 2026 | 10.02 | 10.19 | 9.81 | 9.98 | 9.98 | -0.20% | 224,500 |
| Feb 9, 2026 | 10.09 | 10.50 | 9.95 | 10.00 | 10.00 | - | 575,183 |
| Feb 6, 2026 | 9.70 | 10.14 | 9.70 | 10.00 | 10.00 | 6.38% | 361,989 |
| Feb 5, 2026 | 9.51 | 10.01 | 9.22 | 9.40 | 9.40 | -1.57% | 247,288 |
| Feb 4, 2026 | 10.62 | 10.62 | 9.42 | 9.55 | 9.55 | -0.10% | 361,224 |
| Feb 3, 2026 | 10.40 | 10.40 | 9.31 | 9.56 | 9.56 | -7.54% | 272,113 |
| 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 |