eGain Corporation - Common Stock (EGAN)
5.9500
+0.0600 (1.02%)
NASDAQ · Last Trade: Nov 3rd, 11:01 PM EST
Historical Prices For eGain Corporation - Common Stock (EGAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 5.84 | 5.96 | 5.77 | 5.95 | 149,041 | 5.95 |
| 11/02/2026 | 5.92 | 5.96 | 5.83 | 5.89 | 159,300 | 5.89 |
| 10/30/2026 | 5.85 | 5.96 | 5.81 | 5.90 | 159,225 | 5.90 |
| 10/29/2026 | 5.74 | 5.94 | 5.73 | 5.93 | 179,107 | 5.93 |
| 10/28/2026 | 5.65 | 5.82 | 5.65 | 5.79 | 171,240 | 5.79 |
| 10/27/2026 | 5.60 | 5.74 | 5.57 | 5.65 | 220,953 | 5.65 |
| 10/26/2026 | 5.69 | 5.74 | 5.57 | 5.59 | 225,473 | 5.59 |
| 10/23/2026 | 5.60 | 5.72 | 5.56 | 5.68 | 281,989 | 5.68 |
| 10/22/2026 | 5.65 | 5.74 | 5.62 | 5.66 | 123,472 | 5.66 |
| 10/21/2026 | 5.68 | 5.72 | 5.62 | 5.67 | 112,378 | 5.67 |
| 10/20/2026 | 5.63 | 5.81 | 5.63 | 5.68 | 149,945 | 5.68 |
| 10/19/2026 | 5.55 | 5.64 | 5.54 | 5.63 | 155,825 | 5.63 |
| 10/16/2026 | 5.56 | 5.62 | 5.45 | 5.55 | 156,333 | 5.55 |
| 10/15/2026 | 5.40 | 5.61 | 5.40 | 5.56 | 136,252 | 5.56 |
| 10/14/2026 | 5.43 | 5.50 | 5.35 | 5.41 | 136,213 | 5.41 |
| 10/13/2026 | 5.33 | 5.52 | 5.22 | 5.48 | 227,121 | 5.48 |
| 10/12/2026 | 5.33 | 5.38 | 5.25 | 5.31 | 271,356 | 5.31 |
| 10/09/2026 | 5.31 | 5.37 | 5.22 | 5.32 | 214,118 | 5.32 |
| 10/08/2026 | 5.33 | 5.37 | 5.17 | 5.31 | 189,826 | 5.31 |
| 10/07/2026 | 5.25 | 5.29 | 5.17 | 5.24 | 265,219 | 5.24 |
| 10/06/2026 | 5.99 | 6.03 | 5.25 | 5.29 | 354,602 | 5.29 |
| 10/05/2026 | 5.69 | 6.00 | 5.68 | 5.97 | 705,307 | 5.97 |
| 10/02/2026 | 6.02 | 6.07 | 5.70 | 5.87 | 737,043 | 5.87 |
| 10/01/2026 | 5.84 | 6.03 | 5.82 | 5.95 | 248,071 | 5.95 |
| 9/30/2026 | 5.65 | 5.88 | 5.61 | 5.82 | 177,728 | 5.82 |
| 9/29/2026 | 5.69 | 5.77 | 5.58 | 5.63 | 185,821 | 5.63 |
| 9/28/2026 | 5.76 | 5.76 | 5.57 | 5.67 | 235,262 | 5.67 |
| 9/25/2026 | 5.81 | 5.96 | 5.80 | 5.83 | 360,183 | 5.83 |
| 9/24/2026 | 5.87 | 5.99 | 5.75 | 5.79 | 239,172 | 5.79 |
| 9/23/2026 | 5.81 | 6.02 | 5.81 | 5.93 | 286,144 | 5.93 |
| 9/22/2026 | 5.80 | 5.90 | 5.74 | 5.81 | 339,295 | 5.81 |
| 9/21/2026 | 5.40 | 5.81 | 5.40 | 5.77 | 303,562 | 5.77 |
| 9/18/2026 | 5.37 | 5.44 | 5.27 | 5.36 | 446,451 | 5.36 |
| 9/17/2026 | 5.44 | 5.50 | 5.35 | 5.44 | 164,249 | 5.44 |
| 9/16/2026 | 5.20 | 5.40 | 5.20 | 5.39 | 300,748 | 5.39 |
| 9/15/2026 | 5.13 | 5.26 | 5.11 | 5.26 | 330,813 | 5.26 |
| 9/14/2026 | 5.24 | 5.26 | 5.03 | 5.20 | 327,266 | 5.20 |
| 9/11/2026 | 5.20 | 5.36 | 5.19 | 5.26 | 287,336 | 5.26 |
| 9/10/2026 | 5.06 | 5.33 | 5.02 | 5.14 | 599,828 | 5.14 |
| 9/09/2026 | 5.21 | 5.28 | 5.10 | 5.11 | 313,812 | 5.11 |
| 9/08/2026 | 5.69 | 5.69 | 5.13 | 5.21 | 711,638 | 5.21 |
| 9/04/2026 | 5.50 | 5.89 | 5.41 | 5.84 | 1,073,552 | 5.84 |
| 9/03/2026 | 7.37 | 7.50 | 7.04 | 7.11 | 327,265 | 7.11 |
| 9/02/2026 | 7.33 | 7.33 | 7.11 | 7.23 | 136,819 | 7.23 |
| 9/01/2026 | 7.40 | 7.45 | 7.17 | 7.33 | 99,645 | 7.33 |
| 8/31/2026 | 7.42 | 7.55 | 7.40 | 7.46 | 96,321 | 7.46 |
| 8/28/2026 | 7.45 | 7.58 | 7.29 | 7.40 | 110,520 | 7.40 |
| 8/27/2026 | 7.25 | 7.55 | 7.17 | 7.48 | 101,968 | 7.48 |
| 8/26/2026 | 7.13 | 7.26 | 7.01 | 7.18 | 109,595 | 7.18 |
| 8/25/2026 | 7.14 | 7.26 | 7.12 | 7.20 | 36,826 | 7.20 |
| 8/24/2026 | 7.25 | 7.36 | 7.12 | 7.14 | 50,070 | 7.14 |
| 8/21/2026 | 7.28 | 7.40 | 7.11 | 7.30 | 81,632 | 7.30 |
| 8/20/2026 | 7.22 | 7.43 | 7.10 | 7.26 | 86,271 | 7.26 |
| 8/19/2026 | 7.19 | 7.50 | 7.10 | 7.32 | 98,108 | 7.32 |
| 8/18/2026 | 7.22 | 7.33 | 7.12 | 7.19 | 77,746 | 7.19 |
| 8/17/2026 | 7.42 | 7.50 | 7.19 | 7.23 | 96,084 | 7.23 |
| 8/14/2026 | 7.57 | 7.60 | 7.42 | 7.50 | 74,651 | 7.50 |
| 8/13/2026 | 7.33 | 7.52 | 7.21 | 7.51 | 71,867 | 7.51 |
| 8/12/2026 | 7.37 | 7.49 | 7.16 | 7.29 | 97,388 | 7.29 |
| 8/11/2026 | 7.38 | 7.52 | 7.28 | 7.41 | 57,688 | 7.41 |
| 8/10/2026 | 7.23 | 7.49 | 7.17 | 7.38 | 92,351 | 7.38 |
| 8/07/2026 | 7.36 | 7.48 | 7.27 | 7.33 | 96,338 | 7.33 |
| 8/06/2026 | 7.19 | 7.38 | 7.01 | 7.36 | 182,681 | 7.36 |
| 8/05/2026 | 7.31 | 7.32 | 7.10 | 7.23 | 72,565 | 7.23 |
| 8/04/2026 | 6.98 | 7.34 | 6.98 | 7.28 | 111,210 | 7.28 |