eGain Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 4.926 | 4.926 | 4.926 | 4.926 | 4.926 | 23 |
| 2024-10-02 | 4.952 | 4.970 | 4.952 | 4.960 | 4.960 | 512 |
| 2024-10-01 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 2 |
| 2024-09-30 | 5.160 | 5.160 | 5.050 | 5.090 | 5.090 | 127 |
| 2024-09-27 | 5.032 | 5.180 | 5.032 | 5.180 | 5.180 | 230 |
| 2024-09-26 | 4.980 | 5.062 | 4.970 | 5.062 | 5.062 | 133 |
| 2024-09-25 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 4 |
| 2024-09-24 | 5.109 | 5.109 | 4.990 | 4.990 | 4.990 | 24 |
| 2024-09-23 | 5.102 | 5.110 | 5.060 | 5.060 | 5.060 | 136 |
| 2024-09-20 | 5.080 | 5.258 | 5.056 | 5.200 | 5.200 | 1,110 |
| 2024-09-19 | 5.085 | 5.085 | 5.060 | 5.060 | 5.060 | 50 |
| 2024-09-18 | 5.000 | 5.023 | 4.965 | 4.998 | 4.998 | 143 |
| 2024-09-17 | 5.148 | 5.148 | 4.970 | 4.978 | 4.978 | 2,999 |
| 2024-09-16 | 5.160 | 5.160 | 4.988 | 4.990 | 4.990 | 5,755 |
| 2024-09-13 | 5.338 | 5.338 | 5.338 | 5.338 | 5.338 | 200 |
| 2024-09-12 | 5.162 | 5.162 | 5.162 | 5.162 | 5.162 | 97 |
| 2024-09-11 | 4.850 | 4.928 | 4.830 | 4.870 | 4.870 | 215 |
| 2024-09-10 | 4.930 | 5.180 | 4.900 | 5.000 | 5.000 | 86 |
| 2024-09-09 | 5.660 | 5.660 | 5.192 | 5.192 | 5.192 | 2,377 |
| 2024-09-06 | 6.350 | 6.562 | 5.750 | 5.778 | 5.778 | 361 |
| 2024-09-04 | 6.537 | 6.537 | 6.537 | 6.537 | 6.537 | 15 |
| 2024-08-19 | 7.670 | 7.670 | 7.480 | 7.480 | 7.480 | 20 |
| 2024-08-16 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 2 |
| 2024-08-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 41 |
| 2024-08-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3 |
| 2024-08-12 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 4 |
| 2024-08-06 | 6.301 | 6.386 | 6.301 | 6.386 | 6.386 | 108 |
| 2024-08-05 | 6.515 | 6.515 | 6.515 | 6.515 | 6.515 | 40 |
| 2024-08-02 | 6.789 | 6.789 | 6.740 | 6.789 | 6.789 | 9 |
| 2024-07-29 | 7.548 | 7.548 | 7.548 | 7.548 | 7.548 | 14 |
| 2024-07-26 | 7.468 | 7.468 | 7.468 | 7.468 | 7.468 | 48 |
| 2024-07-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 50 |
| 2024-07-18 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2 |
| 2024-07-17 | 7.050 | 7.180 | 7.035 | 7.035 | 7.035 | 62 |
| 2024-07-16 | 6.920 | 6.950 | 6.830 | 6.950 | 6.950 | 77 |
| 2024-07-15 | 6.565 | 6.695 | 6.370 | 6.695 | 6.695 | 3,050 |
| 2024-07-12 | 6.600 | 6.860 | 6.600 | 6.770 | 6.770 | 1,264 |
| 2024-07-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2024-07-08 | 6.150 | 6.180 | 6.150 | 6.180 | 6.180 | 1 |
| 2024-07-05 | 6.087 | 6.087 | 6.087 | 6.087 | 6.087 | 131 |
| 2024-07-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 8 |
| 2024-06-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 20 |
| 2024-06-12 | 6.510 | 6.515 | 6.510 | 6.515 | 6.515 | 38 |
| 2024-06-10 | 5.937 | 6.110 | 5.937 | 6.110 | 6.110 | 80 |
| 2024-06-05 | 5.910 | 6.002 | 5.910 | 5.950 | 5.950 | 3,143 |
| 2024-06-04 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 107 |
| 2024-05-31 | 6.315 | 6.320 | 6.080 | 6.088 | 6.088 | 2,770 |
| 2024-05-29 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2 |
| 2024-05-28 | 6.230 | 6.230 | 6.177 | 6.177 | 6.177 | 52 |
| 2024-05-24 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 18 |
| 2024-05-23 | 6.380 | 6.440 | 6.380 | 6.440 | 6.440 | 19 |
| 2024-05-20 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 159 |
| 2024-05-15 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 13 |
| 2024-05-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 34 |
| 2024-05-13 | 5.722 | 6.019 | 5.722 | 6.019 | 6.019 | 602 |
| 2024-05-10 | 6.298 | 6.298 | 5.620 | 5.620 | 5.620 | 701 |
| 2024-05-09 | 6.601 | 6.621 | 6.601 | 6.621 | 6.621 | 183 |
| 2024-05-07 | 6.342 | 6.432 | 6.330 | 6.432 | 6.432 | 754 |
| 2024-05-03 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 1 |
| 2024-05-01 | 6.248 | 6.290 | 6.220 | 6.290 | 6.290 | 106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.