eGain Corporation - Common Stock (EGAN)
6.3500
+0.0300 (0.47%)
eGain Corp is a leading provider of customer engagement solutions designed to help businesses enhance their customer service and support experiences
The company utilizes advanced artificial intelligence and analytics to enable organizations to improve communication across various channels, including web, mobile, and social media. eGain's cloud-based platform offers tools for knowledge management, chat, email, and other customer interactions, allowing companies to streamline their operations, increase efficiency, and ultimately enhance customer satisfaction. By leveraging innovative technology, eGain empowers businesses to build stronger relationships with their customers and respond to their needs in real-time.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 6.19 | 6.52 | 6.19 | 6.45 | 93,867 | 6.45 |
| 1/02/2025 | 6.32 | 6.57 | 6.10 | 6.14 | 155,562 | 6.14 |
| 12/31/2024 | 5.87 | 0.00 | 6.23 | 6.23 | 0 | 6.23 |
| 12/30/2024 | 6.20 | 6.22 | 5.70 | 5.87 | 114,516 | 5.87 |
| 12/27/2024 | 6.35 | 6.62 | 6.22 | 6.29 | 201,084 | 6.29 |
| 12/26/2024 | 5.49 | 6.27 | 5.49 | 6.19 | 218,852 | 6.19 |
| 12/24/2024 | 5.54 | 5.54 | 5.32 | 5.40 | 82,824 | 5.40 |
| 12/23/2024 | 5.69 | 5.83 | 5.49 | 5.54 | 73,176 | 5.54 |
| 12/20/2024 | 5.67 | 5.89 | 5.66 | 5.67 | 288,740 | 5.67 |
| 12/19/2024 | 5.58 | 5.73 | 5.46 | 5.64 | 58,925 | 5.64 |
| 12/18/2024 | 5.81 | 5.87 | 5.43 | 5.46 | 70,504 | 5.46 |
| 12/17/2024 | 5.58 | 5.84 | 5.52 | 5.75 | 62,180 | 5.75 |
| 12/16/2024 | 5.60 | 5.70 | 5.39 | 5.66 | 44,240 | 5.66 |
| 12/13/2024 | 5.63 | 5.67 | 5.41 | 5.57 | 73,043 | 5.57 |
| 12/12/2024 | 5.74 | 5.74 | 5.63 | 5.65 | 37,071 | 5.65 |
| 12/11/2024 | 5.83 | 5.90 | 5.73 | 5.73 | 89,257 | 5.73 |
| 12/10/2024 | 5.74 | 6.02 | 5.70 | 5.75 | 103,941 | 5.75 |
| 12/09/2024 | 5.64 | 5.84 | 5.63 | 5.71 | 89,221 | 5.71 |
| 12/06/2024 | 5.30 | 5.69 | 5.30 | 5.67 | 74,125 | 5.67 |
| 12/05/2024 | 5.50 | 5.50 | 5.29 | 5.29 | 50,641 | 5.29 |
| 12/04/2024 | 5.42 | 5.75 | 5.42 | 5.57 | 101,107 | 5.57 |
| 12/03/2024 | 5.62 | 5.71 | 5.33 | 5.35 | 119,655 | 5.35 |
| 12/02/2024 | 5.41 | 5.82 | 5.41 | 5.75 | 86,560 | 5.75 |
| 11/29/2024 | 5.16 | 5.33 | 5.16 | 5.33 | 26,212 | 5.33 |
| 11/27/2024 | 5.24 | 5.25 | 5.13 | 5.13 | 51,392 | 5.13 |
| 11/26/2024 | 5.31 | 5.35 | 5.21 | 5.24 | 52,442 | 5.24 |
| 11/25/2024 | 5.29 | 5.42 | 5.29 | 5.34 | 225,429 | 5.34 |
| 11/22/2024 | 5.16 | 5.38 | 5.15 | 5.33 | 35,167 | 5.33 |
| 11/21/2024 | 5.01 | 5.28 | 5.01 | 5.16 | 50,551 | 5.16 |
| 11/20/2024 | 5.00 | 5.05 | 4.94 | 5.05 | 39,509 | 5.05 |
| 11/19/2024 | 4.90 | 5.07 | 4.90 | 5.03 | 29,883 | 5.03 |
| 11/18/2024 | 5.16 | 5.27 | 4.82 | 4.98 | 194,680 | 4.98 |
| 11/15/2024 | 5.43 | 5.43 | 5.17 | 5.24 | 35,236 | 5.24 |
| 11/14/2024 | 5.36 | 5.42 | 5.25 | 5.38 | 49,997 | 5.38 |
| 11/13/2024 | 5.90 | 5.90 | 5.37 | 5.37 | 59,129 | 5.37 |
| 11/12/2024 | 5.76 | 5.87 | 5.64 | 5.79 | 82,401 | 5.79 |
| 11/11/2024 | 5.61 | 5.89 | 5.61 | 5.83 | 88,660 | 5.83 |
| 11/08/2024 | 5.57 | 5.59 | 5.36 | 5.52 | 49,086 | 5.52 |
| 11/07/2024 | 5.77 | 5.77 | 5.42 | 5.44 | 67,033 | 5.44 |
| 11/06/2024 | 5.35 | 5.88 | 5.14 | 5.75 | 111,522 | 5.75 |