eGain Corporation - Common Stock (EGAN)
4.5100
+0.0100 (0.22%)
NASDAQ · Last Trade: Apr 5th, 10:50 AM EDT
Historical Prices For eGain Corporation - Common Stock (EGAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.40 | 4.55 | 4.36 | 4.51 | 61,211 | 4.51 |
| 4/03/2025 | 4.71 | 4.72 | 4.50 | 4.50 | 49,123 | 4.50 |
| 4/02/2025 | 4.79 | 4.86 | 4.76 | 4.85 | 54,463 | 4.85 |
| 4/01/2025 | 4.80 | 4.85 | 4.79 | 4.83 | 30,451 | 4.83 |
| 3/31/2025 | 4.87 | 4.92 | 4.79 | 4.85 | 79,263 | 4.85 |
| 3/28/2025 | 4.91 | 4.95 | 4.82 | 4.94 | 61,900 | 4.94 |
| 3/27/2025 | 5.03 | 5.03 | 4.92 | 4.94 | 51,216 | 4.94 |
| 3/26/2025 | 4.92 | 5.05 | 4.92 | 5.00 | 75,456 | 5.00 |
| 3/25/2025 | 4.95 | 5.05 | 4.90 | 4.90 | 44,547 | 4.90 |
| 3/24/2025 | 4.92 | 4.98 | 4.82 | 4.97 | 37,514 | 4.97 |
| 3/21/2025 | 4.79 | 4.95 | 4.76 | 4.83 | 132,592 | 4.83 |
| 3/20/2025 | 4.83 | 4.92 | 4.80 | 4.82 | 34,616 | 4.82 |
| 3/19/2025 | 4.77 | 4.85 | 4.74 | 4.85 | 63,269 | 4.85 |
| 3/18/2025 | 4.87 | 4.96 | 4.74 | 4.77 | 65,541 | 4.77 |
| 3/17/2025 | 4.81 | 4.99 | 4.81 | 4.92 | 66,443 | 4.92 |
| 3/14/2025 | 4.76 | 4.91 | 4.74 | 4.76 | 70,794 | 4.76 |
| 3/13/2025 | 4.76 | 4.83 | 4.70 | 4.73 | 52,013 | 4.73 |
| 3/12/2025 | 4.76 | 4.86 | 4.68 | 4.79 | 52,540 | 4.79 |
| 3/11/2025 | 4.70 | 4.80 | 4.69 | 4.70 | 67,109 | 4.70 |
| 3/10/2025 | 4.83 | 4.89 | 4.70 | 4.72 | 82,801 | 4.72 |
| 3/07/2025 | 4.92 | 4.99 | 4.81 | 4.93 | 73,688 | 4.93 |
| 3/06/2025 | 4.85 | 5.00 | 4.83 | 4.91 | 60,482 | 4.91 |
| 3/05/2025 | 4.92 | 4.95 | 4.85 | 4.92 | 69,175 | 4.92 |
| 3/04/2025 | 4.77 | 5.03 | 4.77 | 4.91 | 72,562 | 4.91 |
| 3/03/2025 | 4.81 | 5.01 | 4.79 | 4.80 | 84,025 | 4.80 |
| 2/28/2025 | 4.82 | 4.93 | 4.78 | 4.90 | 48,503 | 4.90 |
| 2/27/2025 | 5.06 | 5.06 | 4.82 | 4.83 | 48,155 | 4.83 |
| 2/26/2025 | 4.96 | 5.06 | 4.96 | 5.04 | 62,883 | 5.04 |
| 2/25/2025 | 5.12 | 5.14 | 4.95 | 4.98 | 122,929 | 4.98 |
| 2/24/2025 | 5.09 | 5.25 | 5.05 | 5.14 | 68,284 | 5.14 |
| 2/21/2025 | 5.24 | 5.24 | 5.09 | 5.09 | 72,282 | 5.09 |
| 2/20/2025 | 5.21 | 5.23 | 5.15 | 5.19 | 48,048 | 5.19 |
| 2/19/2025 | 5.25 | 5.30 | 5.18 | 5.23 | 86,977 | 5.23 |
| 2/18/2025 | 5.13 | 5.36 | 5.11 | 5.27 | 103,781 | 5.27 |
| 2/14/2025 | 5.06 | 5.71 | 4.95 | 5.13 | 275,261 | 5.13 |
| 2/13/2025 | 6.30 | 6.30 | 6.23 | 6.27 | 68,106 | 6.27 |
| 2/12/2025 | 6.19 | 6.32 | 6.19 | 6.23 | 65,239 | 6.23 |
| 2/11/2025 | 6.38 | 6.51 | 6.20 | 6.31 | 32,548 | 6.31 |
| 2/10/2025 | 6.31 | 6.49 | 6.30 | 6.41 | 28,566 | 6.41 |
| 2/07/2025 | 6.45 | 6.48 | 6.22 | 6.31 | 55,848 | 6.31 |
| 2/06/2025 | 6.46 | 6.54 | 6.39 | 6.43 | 101,531 | 6.43 |
| 2/05/2025 | 6.29 | 6.48 | 6.22 | 6.35 | 107,236 | 6.35 |
| 2/04/2025 | 6.17 | 6.46 | 6.17 | 6.32 | 71,514 | 6.32 |
| 2/03/2025 | 5.90 | 6.27 | 5.81 | 6.19 | 383,397 | 6.19 |
| 1/31/2025 | 6.13 | 6.32 | 6.08 | 6.10 | 90,628 | 6.10 |
| 1/30/2025 | 6.68 | 6.71 | 6.19 | 6.22 | 72,845 | 6.22 |
| 1/29/2025 | 6.43 | 6.64 | 6.33 | 6.58 | 55,296 | 6.58 |
| 1/28/2025 | 6.43 | 6.53 | 6.43 | 6.46 | 28,755 | 6.46 |
| 1/27/2025 | 6.37 | 6.63 | 6.37 | 6.45 | 54,103 | 6.45 |
| 1/24/2025 | 6.52 | 6.55 | 6.34 | 6.43 | 22,769 | 6.43 |
| 1/23/2025 | 6.46 | 6.55 | 6.37 | 6.55 | 40,775 | 6.55 |
| 1/22/2025 | 6.29 | 6.52 | 6.26 | 6.47 | 59,159 | 6.47 |
| 1/21/2025 | 6.57 | 6.57 | 6.32 | 6.37 | 62,838 | 6.37 |
| 1/17/2025 | 6.58 | 6.61 | 6.35 | 6.54 | 58,365 | 6.54 |
| 1/16/2025 | 6.40 | 6.54 | 6.35 | 6.50 | 53,589 | 6.50 |
| 1/15/2025 | 6.62 | 6.62 | 6.33 | 6.40 | 98,460 | 6.40 |
| 1/14/2025 | 6.56 | 6.62 | 6.45 | 6.47 | 71,914 | 6.47 |
| 1/13/2025 | 6.35 | 6.58 | 6.26 | 6.56 | 82,308 | 6.56 |
| 1/10/2025 | 6.71 | 6.78 | 6.37 | 6.54 | 136,970 | 6.54 |
| 1/08/2025 | 7.06 | 7.15 | 6.68 | 6.81 | 132,556 | 6.81 |
| 1/07/2025 | 6.95 | 7.33 | 6.95 | 7.15 | 253,468 | 7.15 |
| 1/06/2025 | 6.64 | 6.94 | 6.58 | 6.82 | 225,169 | 6.82 |