MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGAN — eGain Corporation
NasdaqeGain Corporation
$5.87
-0.08(-1.34%)
- O
- 6.02
- H
- 6.07
- L
- 5.70
- V
- 727.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.87
Period Return+28.17%
Period High$15.95
Period Low$4.47
Avg Daily Volume221.8K
Total Trading Days365
EGAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.02 | $6.07 | $5.70 | $5.87 | $-0.08 | -1.34% | 727,405 | $5.91 | $5.70 $6.07 |
| Oct 1, 2026 | $5.84 | $6.03 | $5.82 | $5.95 | +$0.14 | +2.32% | 248,321 | $5.94 | $5.82 $6.03 |
| Sep 30, 2026 | $5.65 | $5.88 | $5.61 | $5.82 | +$0.19 | +3.29% | 177,729 | $5.80 | $5.61 $5.88 |
| Sep 29, 2026 | $5.69 | $5.77 | $5.58 | $5.63 | $-0.04 | -0.71% | 185,831 | $5.64 | $5.58 $5.77 |
| Sep 28, 2026 | $5.76 | $5.76 | $5.57 | $5.67 | $-0.16 | -2.74% | 235,263 | $5.65 | $5.57 $5.76 |
| Sep 25, 2026 | $5.81 | $5.96 | $5.81 | $5.83 | +$0.04 | +0.69% | 360,182 | $5.86 | $5.81 $5.96 |
| Sep 24, 2026 | $5.87 | $5.99 | $5.75 | $5.79 | $-0.14 | -2.36% | 239,423 | $5.81 | $5.75 $5.99 |
| Sep 23, 2026 | $5.81 | $6.02 | $5.81 | $5.93 | +$0.12 | +2.07% | 286,130 | $5.93 | $5.81 $6.02 |
| Sep 22, 2026 | $5.80 | $5.90 | $5.74 | $5.81 | +$0.04 | +0.69% | 339,295 | $5.79 | $5.74 $5.90 |
| Sep 21, 2026 | $5.40 | $5.81 | $5.40 | $5.77 | +$0.41 | +7.65% | 303,563 | $5.68 | $5.40 $5.81 |
| Sep 18, 2026 | $5.37 | $5.44 | $5.27 | $5.36 | $-0.08 | -1.47% | 446,451 | $5.37 | $5.27 $5.44 |
| Sep 17, 2026 | $5.44 | $5.50 | $5.35 | $5.44 | +$0.05 | +0.93% | 164,251 | $5.45 | $5.35 $5.50 |
| Sep 16, 2026 | $5.20 | $5.40 | $5.20 | $5.39 | +$0.13 | +2.47% | 300,749 | $5.34 | $5.20 $5.40 |
| Sep 15, 2026 | $5.13 | $5.27 | $5.11 | $5.26 | +$0.06 | +1.15% | 326,700 | $5.22 | $5.11 $5.27 |
| Sep 14, 2026 | $5.24 | $5.26 | $5.03 | $5.20 | $-0.06 | -1.14% | 327,251 | $5.14 | $5.03 $5.26 |
| Sep 11, 2026 | $5.20 | $5.36 | $5.19 | $5.26 | +$0.12 | +2.33% | 287,336 | $5.29 | $5.19 $5.36 |
| Sep 10, 2026 | $5.06 | $5.33 | $5.02 | $5.14 | +$0.04 | +0.69% | 599,834 | $5.16 | $5.02 $5.33 |
| Sep 9, 2026 | $5.21 | $5.28 | $5.10 | $5.11 | $-0.11 | -2.02% | 313,830 | $5.16 | $5.10 $5.28 |
| Sep 8, 2026 | $5.69 | $5.69 | $5.13 | $5.21 | $-0.63 | -10.79% | 714,440 | $5.33 | $5.13 $5.69 |
| Sep 4, 2026 | $5.50 | $5.90 | $5.41 | $5.84 | $-1.27 | -17.86% | 1,073,552 | $5.67 | $5.41 $5.90 |
| Sep 3, 2026 | $7.37 | $7.50 | $7.04 | $7.11 | $-0.12 | -1.66% | 332,396 | $6.52 | $7.04 $7.50 |
| Sep 2, 2026 | $7.33 | $7.33 | $7.11 | $7.23 | $-0.10 | -1.36% | 136,806 | $7.22 | $7.11 $7.33 |
| Sep 1, 2026 | $7.40 | $7.45 | $7.17 | $7.33 | $-0.13 | -1.74% | 99,642 | $7.30 | $7.17 $7.45 |
| Aug 31, 2026 | $7.42 | $7.55 | $7.40 | $7.46 | +$0.06 | +0.81% | 96,322 | $7.47 | $7.40 $7.55 |
| Aug 28, 2026 | $7.45 | $7.58 | $7.29 | $7.40 | $-0.08 | -1.07% | 110,520 | $7.44 | $7.29 $7.58 |
| Aug 27, 2026 | $7.25 | $7.55 | $7.18 | $7.48 | +$0.30 | +4.18% | 101,968 | $7.43 | $7.18 $7.55 |
| Aug 26, 2026 | $7.13 | $7.26 | $7.01 | $7.18 | $-0.02 | -0.28% | 109,596 | $7.17 | $7.01 $7.26 |
| Aug 25, 2026 | $7.14 | $7.26 | $7.12 | $7.20 | +$0.06 | +0.84% | 36,828 | $7.18 | $7.12 $7.26 |
| Aug 24, 2026 | $7.25 | $7.36 | $7.12 | $7.14 | $-0.16 | -2.19% | 50,108 | $7.22 | $7.12 $7.36 |
| Aug 21, 2026 | $7.28 | $7.40 | $7.11 | $7.30 | +$0.04 | +0.55% | 81,632 | $7.27 | $7.11 $7.40 |