2m 2m 2m 2m 2m 2m 2m
eGain (EGAN)
NASDAQ
$5.83+$0.06 (+0.99%)
Price as of Sep 22, 2026 10:29 AM EDT- $151.0MMarket Cap
- -37.96%1-Year Change
- Software - ApplicationIndustry
eGain (EGAN)
$5.83+$0.06 (+0.99%)
- 1 Month-20.96%Low Price$5.11High Price$7.48
- 3 Months-23.17%Low Price$5.11High Price$7.51
- 1 Year-37.96%Low Price$5.11High Price$15.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/21/2026 | 5.40 | 5.81 | 5.40 | 5.77 | +7.65% | 303,503 |
09/18/2026 | 5.37 | 5.44 | 5.27 | 5.36 | -1.47% | 446,450 |
09/17/2026 | 5.44 | 5.50 | 5.35 | 5.44 | +0.93% | 164,250 |
09/16/2026 | 5.20 | 5.40 | 5.20 | 5.39 | +2.47% | 300,749 |
09/15/2026 | 5.13 | 5.27 | 5.11 | 5.26 | +1.15% | 330,859 |
09/14/2026 | 5.24 | 5.26 | 5.03 | 5.20 | -1.14% | 327,258 |
09/11/2026 | 5.20 | 5.36 | 5.19 | 5.26 | +2.33% | 287,335 |
09/10/2026 | 5.06 | 5.33 | 5.02 | 5.14 | +0.69% | 599,834 |
09/09/2026 | 5.21 | 5.28 | 5.10 | 5.11 | -2.02% | 313,829 |
09/08/2026 | 5.69 | 5.69 | 5.13 | 5.21 | -10.79% | 711,588 |
09/04/2026 | 5.50 | 5.90 | 5.41 | 5.84 | -17.86% | 1,073,552 |
09/03/2026 | 7.37 | 7.50 | 7.04 | 7.11 | -1.66% | 332,396 |
09/03/2026 |
$0.08 Earnings | |||||
09/02/2026 | 7.33 | 7.33 | 7.11 | 7.23 | -1.36% | 136,820 |
09/01/2026 | 7.40 | 7.45 | 7.17 | 7.33 | -1.74% | 99,641 |
08/31/2026 | 7.42 | 7.55 | 7.40 | 7.46 | +0.81% | 96,322 |
08/28/2026 | 7.45 | 7.58 | 7.29 | 7.40 | -1.07% | 110,519 |
08/27/2026 | 7.25 | 7.55 | 7.18 | 7.48 | +4.18% | 101,968 |
08/26/2026 | 7.13 | 7.26 | 7.01 | 7.18 | -0.28% | 109,596 |
08/25/2026 | 7.14 | 7.26 | 7.12 | 7.20 | +0.84% | 36,828 |
08/24/2026 | 7.25 | 7.36 | 7.12 | 7.14 | -2.19% | 50,107 |
08/21/2026 | 7.28 | 7.40 | 7.11 | 7.30 | +0.55% | 81,631 |
08/20/2026 | 7.22 | 7.43 | 7.10 | 7.26 | -0.82% | 86,216 |
08/19/2026 | 7.19 | 7.50 | 7.10 | 7.32 | +1.81% | 98,108 |
08/18/2026 | 7.22 | 7.33 | 7.12 | 7.19 | -0.55% | 77,746 |
08/17/2026 | 7.42 | 7.50 | 7.19 | 7.23 | -3.60% | 96,084 |
08/14/2026 | 7.57 | 7.60 | 7.42 | 7.50 | -0.13% | 74,649 |
08/13/2026 | 7.33 | 7.52 | 7.21 | 7.51 | +3.02% | 71,868 |
08/12/2026 | 7.37 | 7.49 | 7.16 | 7.29 | -1.62% | 97,407 |
08/11/2026 | 7.38 | 7.52 | 7.28 | 7.41 | +0.41% | 57,689 |
08/10/2026 | 7.23 | 7.49 | 7.17 | 7.38 | +0.68% | 92,431 |
08/07/2026 | 7.36 | 7.48 | 7.27 | 7.33 | -0.41% | 96,338 |
08/06/2026 | 7.19 | 7.39 | 7.01 | 7.36 | +1.80% | 182,682 |
08/05/2026 | 7.31 | 7.32 | 7.10 | 7.23 | -0.69% | 72,565 |
08/04/2026 | 6.98 | 7.34 | 6.98 | 7.28 | +4.00% | 111,210 |
08/03/2026 | 6.86 | 7.07 | 6.85 | 7.00 | +2.64% | 123,269 |
07/31/2026 | 6.67 | 6.83 | 6.58 | 6.82 | +2.10% | 102,594 |
07/30/2026 | 6.72 | 6.79 | 6.52 | 6.68 | -1.33% | 85,216 |
07/29/2026 | 6.87 | 6.92 | 6.71 | 6.77 | -2.03% | 125,849 |
07/28/2026 | 6.83 | 7.07 | 6.73 | 6.91 | +1.47% | 213,861 |
07/27/2026 | 6.43 | 6.87 | 6.43 | 6.81 | +6.24% | 165,072 |
07/24/2026 | 6.32 | 6.50 | 6.31 | 6.41 | +1.42% | 100,826 |
07/23/2026 | 6.32 | 6.37 | 6.24 | 6.32 | -1.71% | 162,773 |
07/22/2026 | 6.48 | 6.50 | 6.31 | 6.43 | -1.38% | 163,234 |
07/21/2026 | 6.57 | 6.62 | 6.44 | 6.52 | -1.51% | 121,344 |
07/20/2026 | 6.51 | 6.65 | 6.37 | 6.62 | +0.76% | 142,598 |
07/17/2026 | 6.50 | 6.70 | 6.50 | 6.57 | -0.83% | 107,925 |
07/16/2026 | 6.63 | 6.69 | 6.50 | 6.63 | -0.53% | 116,940 |
07/15/2026 | 6.66 | 6.74 | 6.52 | 6.66 | +1.06% | 122,076 |
07/14/2026 | 6.82 | 6.86 | 6.59 | 6.59 | -3.51% | 140,621 |
07/13/2026 | 6.67 | 6.99 | 6.65 | 6.83 | +3.96% | 286,126 |
07/10/2026 | 6.39 | 6.57 | 6.33 | 6.57 | +2.82% | 202,684 |
07/09/2026 | 6.30 | 6.45 | 6.17 | 6.39 | +0.47% | 143,928 |
07/08/2026 | 6.28 | 6.45 | 6.27 | 6.36 | +0.79% | 148,835 |
07/07/2026 | 6.46 | 6.60 | 6.29 | 6.31 | -1.87% | 185,870 |
07/06/2026 | 6.49 | 6.58 | 6.40 | 6.43 | -1.53% | 157,847 |
07/02/2026 | 6.58 | 6.76 | 6.51 | 6.53 | -0.91% | 162,217 |
07/01/2026 | 6.35 | 6.79 | 6.29 | 6.59 | +4.60% | 264,744 |
06/30/2026 | 6.37 | 6.39 | 6.24 | 6.30 | -1.56% | 193,264 |
06/29/2026 | 6.52 | 6.73 | 6.38 | 6.40 | -1.23% | 152,609 |
06/26/2026 | 6.09 | 6.51 | 6.09 | 6.48 | +6.06% | 582,405 |
06/25/2026 | 6.57 | 6.64 | 6.10 | 6.11 | -7.28% | 221,201 |
06/24/2026 | 6.59 | 6.85 | 6.47 | 6.59 | -0.15% | 293,090 |
06/23/2026 | 7.21 | 7.40 | 6.59 | 6.60 | -9.84% | 418,832 |
06/22/2026 | 7.39 | 7.58 | 7.05 | 7.32 | -2.53% | 359,961 |
06/18/2026 | 7.42 | 7.51 | 7.18 | 7.51 | +2.74% | 461,896 |
06/17/2026 | 7.34 | 7.52 | 7.23 | 7.31 | -1.22% | 322,574 |
06/16/2026 | 7.40 | 7.56 | 7.30 | 7.40 | +0.14% | 200,508 |
06/15/2026 | 7.58 | 7.64 | 7.36 | 7.39 | -0.40% | 263,596 |
06/12/2026 | 7.49 | 7.55 | 7.41 | 7.42 | -0.93% | 221,744 |
06/11/2026 | 7.20 | 7.50 | 7.06 | 7.49 | +3.17% | 290,730 |
06/10/2026 | 7.15 | 7.43 | 7.14 | 7.26 | +0.14% | 286,046 |
06/09/2026 | 7.40 | 7.50 | 7.08 | 7.25 | -2.82% | 243,566 |
06/08/2026 | 7.19 | 7.51 | 7.07 | 7.46 | +3.61% | 315,845 |
06/05/2026 | 7.52 | 7.54 | 7.15 | 7.20 | -4.38% | 300,727 |
06/04/2026 | 7.59 | 7.84 | 7.51 | 7.53 | 0.00% | 192,744 |
06/03/2026 | 7.72 | 7.74 | 7.49 | 7.53 | -2.71% | 223,258 |
06/02/2026 | 7.58 | 7.76 | 7.54 | 7.74 | -0.64% | 253,637 |
06/01/2026 | 7.51 | 7.86 | 7.50 | 7.79 | +4.85% | 294,508 |
05/29/2026 | 7.48 | 7.66 | 7.31 | 7.43 | +2.06% | 407,866 |
05/28/2026 | 7.08 | 7.46 | 7.08 | 7.28 | +3.41% | 407,210 |
05/27/2026 | 6.96 | 7.20 | 6.92 | 7.04 | +0.57% | 309,629 |
05/26/2026 | 7.04 | 7.23 | 6.95 | 7.00 | 0.00% | 381,588 |
05/22/2026 | 6.89 | 7.29 | 6.88 | 7.00 | +1.74% | 258,513 |
05/21/2026 | 6.93 | 6.99 | 6.83 | 6.88 | -1.71% | 272,635 |
05/20/2026 | 6.97 | 7.20 | 6.82 | 7.00 | 0.00% | 323,161 |
05/19/2026 | 6.60 | 7.11 | 6.60 | 7.00 | +6.06% | 477,016 |
05/18/2026 | 6.55 | 6.96 | 6.50 | 6.60 | +1.69% | 527,274 |
05/15/2026 | 6.17 | 6.56 | 5.94 | 6.49 | -3.57% | 902,529 |
05/14/2026 | 6.50 | 6.77 | 6.35 | 6.73 | +3.86% | 548,819 |
05/14/2026 |
$0.11 Earnings | |||||
05/13/2026 | 6.89 | 7.25 | 6.40 | 6.48 | -5.95% | 383,332 |
05/12/2026 | 7.21 | 7.24 | 6.86 | 6.89 | -4.83% | 206,460 |
05/11/2026 | 7.46 | 7.46 | 7.06 | 7.24 | -2.95% | 282,623 |
05/08/2026 | 7.73 | 7.73 | 7.35 | 7.46 | -3.49% | 240,630 |
05/07/2026 | 7.40 | 7.80 | 7.40 | 7.73 | +5.03% | 192,268 |
05/06/2026 | 7.90 | 7.99 | 7.27 | 7.36 | -6.72% | 253,184 |
05/05/2026 | 7.87 | 8.09 | 7.79 | 7.89 | +0.13% | 231,027 |
05/04/2026 | 7.72 | 7.95 | 7.66 | 7.88 | +1.94% | 187,580 |
05/01/2026 | 7.67 | 7.80 | 7.60 | 7.73 | +2.25% | 220,431 |