eGain Corporation (EGAN)
NASDAQ: EGAN
· Real-Time Price · USD
10.35
0.43 (4.33%)
At close: Oct 06, 2025, 10:59 AM
EGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.02 | 10.09 | 8.76 | 9.92 | 9.92 | 9.49% | 838,425 |
| Oct 2, 2025 | 8.81 | 9.09 | 8.75 | 9.06 | 9.06 | 2.49% | 139,837 |
| Oct 1, 2025 | 8.68 | 9.00 | 8.60 | 8.84 | 8.84 | 1.49% | 66,728 |
| Sep 30, 2025 | 9.10 | 9.13 | 8.56 | 8.71 | 8.71 | -4.91% | 86,230 |
| Sep 29, 2025 | 9.09 | 9.34 | 8.69 | 9.16 | 9.16 | 1.55% | 164,341 |
| Sep 26, 2025 | 8.57 | 9.08 | 8.52 | 9.02 | 9.02 | 4.88% | 96,719 |
| Sep 25, 2025 | 8.83 | 8.94 | 8.51 | 8.60 | 8.60 | -3.15% | 79,000 |
| 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 |
Page 1 of 136