NASDAQ : EGAN
eGain Corporation — Price history
Technology · Software - Application · United States
Last price 5.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 155.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
eGain Corporation (EGAN) closed at 5.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.92 | 5.96 | 5.83 | 5.87 | 62,177 | -0.51% |
| 2026-10-30 | 5.85 | 5.96 | 5.81 | 5.9 | 159,224 | -0.51% |
| 2026-10-29 | 5.74 | 5.94 | 5.73 | 5.93 | 179,108 | +2.42% |
| 2026-10-28 | 5.65 | 5.82 | 5.65 | 5.79 | 171,242 | +2.48% |
| 2026-10-27 | 5.6 | 5.74 | 5.565 | 5.65 | 220,953 | +1.07% |
| 2026-10-26 | 5.69 | 5.74 | 5.57 | 5.59 | 225,474 | -1.58% |
| 2026-10-23 | 5.6 | 5.72 | 5.56 | 5.68 | 281,988 | +0.35% |
| 2026-10-22 | 5.65 | 5.74 | 5.62 | 5.66 | 123,472 | -0.18% |
| 2026-10-21 | 5.68 | 5.72 | 5.62 | 5.67 | 112,380 | -0.18% |
| 2026-10-20 | 5.63 | 5.81 | 5.63 | 5.68 | 149,944 | +0.89% |
| 2026-10-19 | 5.55 | 5.645 | 5.54 | 5.63 | 155,833 | +1.44% |
| 2026-10-16 | 5.56 | 5.62 | 5.447 | 5.55 | 156,328 | -0.18% |
| 2026-10-15 | 5.4 | 5.605 | 5.4 | 5.56 | 136,249 | +2.77% |
| 2026-10-14 | 5.43 | 5.5 | 5.35 | 5.41 | 136,203 | -1.28% |
| 2026-10-13 | 5.33 | 5.52 | 5.225 | 5.48 | 215,204 | +3.20% |
| 2026-10-12 | 5.33 | 5.375 | 5.25 | 5.31 | 263,407 | -0.19% |
| 2026-10-09 | 5.31 | 5.365 | 5.225 | 5.32 | 208,033 | +0.19% |
| 2026-10-08 | 5.33 | 5.37 | 5.17 | 5.31 | 189,388 | +1.34% |
| 2026-10-07 | 5.25 | 5.29 | 5.175 | 5.24 | 258,678 | -0.95% |
| 2026-10-06 | 5.99 | 6.025 | 5.25 | 5.29 | 350,819 | -11.39% |
| 2026-10-05 | 5.69 | 6 | 5.68 | 5.97 | 697,676 | +1.70% |
| 2026-10-02 | 6.02 | 6.07 | 5.7 | 5.87 | 727,418 | -1.34% |
| 2026-10-01 | 5.84 | 6.03 | 5.82 | 5.95 | 246,747 | +2.32% |
| 2026-09-30 | 5.65 | 5.88 | 5.61 | 5.815 | 177,727 | +3.29% |
| 2026-09-29 | 5.69 | 5.77 | 5.58 | 5.63 | 185,830 | -0.71% |
| 2026-09-28 | 5.76 | 5.76 | 5.57 | 5.67 | 235,262 | -2.74% |
| 2026-09-25 | 5.81 | 5.96 | 5.805 | 5.83 | 360,182 | +0.69% |
| 2026-09-24 | 5.87 | 5.99 | 5.75 | 5.79 | 239,423 | -2.36% |
| 2026-09-23 | 5.81 | 6.017 | 5.81 | 5.93 | 286,129 | +2.07% |
| 2026-09-22 | 5.8 | 5.9 | 5.74 | 5.81 | 339,295 | +0.69% |
| 2026-09-21 | 5.4 | 5.81 | 5.4 | 5.77 | 303,563 | +7.65% |
| 2026-09-18 | 5.37 | 5.44 | 5.27 | 5.36 | 446,450 | -1.47% |
| 2026-09-17 | 5.44 | 5.5 | 5.35 | 5.44 | 164,250 | +0.93% |
| 2026-09-16 | 5.2 | 5.401 | 5.2 | 5.39 | 300,749 | +2.47% |
| 2026-09-15 | 5.13 | 5.265 | 5.11 | 5.26 | 330,859 | +1.15% |
| 2026-09-14 | 5.24 | 5.26 | 5.03 | 5.2 | 327,269 | -1.14% |
| 2026-09-11 | 5.2 | 5.355 | 5.188 | 5.26 | 287,335 | +2.33% |
| 2026-09-10 | 5.06 | 5.325 | 5.02 | 5.14 | 599,834 | +0.69% |
| 2026-09-09 | 5.21 | 5.28 | 5.1 | 5.105 | 313,829 | -2.02% |
| 2026-09-08 | 5.69 | 5.69 | 5.125 | 5.21 | 714,440 | -10.79% |
| 2026-09-04 | 5.5 | 5.895 | 5.41 | 5.84 | 1,073,552 | -17.86% |
| 2026-09-03 | 7.37 | 7.5 | 7.04 | 7.11 | 332,396 | -1.66% |
| 2026-09-02 | 7.33 | 7.33 | 7.11 | 7.23 | 136,820 | -1.36% |
| 2026-09-01 | 7.4 | 7.45 | 7.17 | 7.33 | 99,644 | -1.74% |
| 2026-08-31 | 7.42 | 7.55 | 7.4 | 7.46 | 96,322 | +0.81% |
| 2026-08-28 | 7.45 | 7.58 | 7.29 | 7.4 | 110,519 | -1.07% |
| 2026-08-27 | 7.25 | 7.55 | 7.175 | 7.48 | 101,968 | +4.18% |
| 2026-08-26 | 7.13 | 7.26 | 7.01 | 7.18 | 109,596 | -0.28% |
| 2026-08-25 | 7.14 | 7.26 | 7.12 | 7.2 | 36,828 | +0.84% |
| 2026-08-24 | 7.25 | 7.36 | 7.12 | 7.14 | 50,107 | -2.19% |
| 2026-08-21 | 7.28 | 7.4 | 7.105 | 7.3 | 81,631 | +0.55% |
| 2026-08-20 | 7.22 | 7.429 | 7.1 | 7.26 | 86,271 | -0.82% |
| 2026-08-19 | 7.19 | 7.5 | 7.1 | 7.32 | 98,108 | +1.81% |
| 2026-08-18 | 7.22 | 7.33 | 7.12 | 7.19 | 77,746 | -0.55% |
| 2026-08-17 | 7.42 | 7.5 | 7.189 | 7.23 | 96,084 | -3.60% |
| 2026-08-14 | 7.57 | 7.6 | 7.42 | 7.5 | 74,649 | -0.13% |
| 2026-08-13 | 7.33 | 7.52 | 7.21 | 7.51 | 71,868 | +3.02% |
| 2026-08-12 | 7.37 | 7.49 | 7.16 | 7.29 | 97,407 | -1.62% |
| 2026-08-11 | 7.38 | 7.52 | 7.279 | 7.41 | 57,689 | +0.41% |
| 2026-08-10 | 7.23 | 7.49 | 7.17 | 7.38 | 92,431 | +0.68% |
| 2026-08-07 | 7.36 | 7.48 | 7.269 | 7.33 | 96,338 | -0.41% |
| 2026-08-06 | 7.19 | 7.385 | 7.01 | 7.36 | 182,682 | +1.80% |
| 2026-08-05 | 7.31 | 7.315 | 7.1 | 7.23 | 72,565 | -0.69% |
| 2026-08-04 | 6.98 | 7.34 | 6.98 | 7.28 | 111,210 | +4.00% |
| 2026-08-03 | 6.86 | 7.07 | 6.846 | 7 | 123,269 | +2.64% |
| 2026-07-31 | 6.67 | 6.83 | 6.58 | 6.82 | 102,595 | +2.10% |
| 2026-07-30 | 6.72 | 6.79 | 6.52 | 6.68 | 85,216 | -1.33% |
| 2026-07-29 | 6.87 | 6.92 | 6.705 | 6.77 | 125,849 | -2.03% |
| 2026-07-28 | 6.83 | 7.07 | 6.73 | 6.91 | 213,861 | +1.47% |
| 2026-07-27 | 6.425 | 6.87 | 6.425 | 6.81 | 165,072 | +6.24% |
| 2026-07-24 | 6.32 | 6.5 | 6.305 | 6.41 | 100,826 | +1.42% |
| 2026-07-23 | 6.32 | 6.37 | 6.24 | 6.32 | 162,773 | -1.71% |
| 2026-07-22 | 6.48 | 6.5 | 6.31 | 6.43 | 163,234 | -1.38% |
| 2026-07-21 | 6.57 | 6.62 | 6.44 | 6.52 | 121,344 | -1.51% |
| 2026-07-20 | 6.51 | 6.65 | 6.37 | 6.62 | 142,598 | +0.76% |
| 2026-07-17 | 6.5 | 6.695 | 6.5 | 6.57 | 107,925 | -0.83% |
| 2026-07-16 | 6.63 | 6.69 | 6.5 | 6.625 | 116,940 | -0.53% |
| 2026-07-15 | 6.66 | 6.735 | 6.52 | 6.66 | 122,076 | +1.06% |
| 2026-07-14 | 6.82 | 6.864 | 6.59 | 6.59 | 142,799 | -3.51% |
| 2026-07-13 | 6.67 | 6.99 | 6.65 | 6.83 | 286,126 | +3.96% |
| 2026-07-10 | 6.39 | 6.57 | 6.33 | 6.57 | 202,684 | +2.82% |
| 2026-07-09 | 6.3 | 6.45 | 6.17 | 6.39 | 143,928 | +0.47% |
| 2026-07-08 | 6.28 | 6.445 | 6.27 | 6.36 | 148,835 | +0.79% |
| 2026-07-07 | 6.46 | 6.596 | 6.29 | 6.31 | 185,870 | -1.87% |
| 2026-07-06 | 6.49 | 6.58 | 6.4 | 6.43 | 157,847 | -1.53% |
| 2026-07-02 | 6.58 | 6.76 | 6.51 | 6.53 | 162,217 | -0.91% |
| 2026-07-01 | 6.35 | 6.79 | 6.285 | 6.59 | 264,744 | +4.60% |
| 2026-06-30 | 6.37 | 6.385 | 6.238 | 6.3 | 193,264 | -1.56% |
| 2026-06-29 | 6.52 | 6.729 | 6.38 | 6.4 | 152,609 | -1.23% |
| 2026-06-26 | 6.09 | 6.51 | 6.09 | 6.48 | 582,405 | +6.06% |
| 2026-06-25 | 6.57 | 6.64 | 6.1 | 6.11 | 221,201 | -7.28% |
| 2026-06-24 | 6.59 | 6.845 | 6.469 | 6.59 | 293,090 | -0.15% |
| 2026-06-23 | 7.21 | 7.4 | 6.585 | 6.6 | 418,832 | -9.84% |
| 2026-06-22 | 7.39 | 7.575 | 7.05 | 7.32 | 359,961 | -2.53% |
| 2026-06-18 | 7.42 | 7.51 | 7.182 | 7.51 | 461,896 | +2.74% |
| 2026-06-17 | 7.34 | 7.52 | 7.23 | 7.31 | 322,574 | -1.22% |
| 2026-06-16 | 7.4 | 7.555 | 7.3 | 7.4 | 200,508 | +0.14% |
| 2026-06-15 | 7.58 | 7.64 | 7.36 | 7.39 | 263,596 | -0.40% |
| 2026-06-12 | 7.49 | 7.55 | 7.41 | 7.42 | 221,744 | -0.93% |
| 2026-06-11 | 7.2 | 7.5 | 7.06 | 7.49 | 290,730 | +3.17% |
| 2026-06-10 | 7.15 | 7.43 | 7.14 | 7.26 | 286,046 | +0.14% |
| 2026-06-09 | 7.4 | 7.5 | 7.08 | 7.25 | 243,566 | -2.82% |
| 2026-06-08 | 7.19 | 7.51 | 7.07 | 7.46 | 315,845 | +3.61% |
| 2026-06-05 | 7.52 | 7.54 | 7.15 | 7.2 | 300,727 | -4.38% |
| 2026-06-04 | 7.59 | 7.84 | 7.51 | 7.53 | 192,744 | +0.00% |
| 2026-06-03 | 7.72 | 7.74 | 7.49 | 7.53 | 223,263 | -2.71% |
| 2026-06-02 | 7.58 | 7.76 | 7.54 | 7.74 | 253,637 | -0.64% |
| 2026-06-01 | 7.51 | 7.855 | 7.5 | 7.79 | 294,508 | +4.85% |
| 2026-05-29 | 7.48 | 7.66 | 7.31 | 7.43 | 407,866 | +2.06% |
| 2026-05-28 | 7.08 | 7.46 | 7.08 | 7.28 | 407,210 | +3.41% |
| 2026-05-27 | 6.96 | 7.199 | 6.92 | 7.04 | 309,629 | +0.57% |
| 2026-05-26 | 7.04 | 7.23 | 6.95 | 7 | 381,588 | +0.00% |
| 2026-05-22 | 6.89 | 7.29 | 6.88 | 7 | 258,513 | +1.74% |
| 2026-05-21 | 6.93 | 6.99 | 6.83 | 6.88 | 272,635 | -1.71% |
| 2026-05-20 | 6.97 | 7.2 | 6.82 | 7 | 323,161 | +0.00% |
| 2026-05-19 | 6.6 | 7.11 | 6.6 | 7 | 477,016 | +6.06% |
| 2026-05-18 | 6.55 | 6.96 | 6.5 | 6.6 | 527,274 | +1.69% |
| 2026-05-15 | 6.17 | 6.56 | 5.939 | 6.49 | 902,529 | -3.57% |
| 2026-05-14 | 6.5 | 6.77 | 6.35 | 6.73 | 548,819 | +3.86% |
| 2026-05-13 | 6.89 | 7.25 | 6.4 | 6.48 | 383,332 | -5.95% |