eGain Stock Price History
NASDAQ: EGANTechnologyComputer Software: Prepackaged SoftwareUSD
5.32+0.01 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EGAN price history at a glance
The price history for eGain (EGAN) on this page begins on September 20, 1999, when the stock closed at $217.50; it most recently closed at $5.32 on October 5, 2026. The highest price in this record is $740.00, reached on February 28, 2000; the latest close is 99.3% below that peak. Across the 26 complete calendar years in the table, EGAN finished higher in 10 and lower in 16. Its best year was 2011 (+411.9%) and its worst was 2000 (-91.8%).
Over roughly 27 years the share price changed -97.6%, a -12.8% compound annual price return (excluding dividends). In the last 12 months alone, EGAN has lost 57.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $740.00
- Date of high
- Feb 28, 2000
- Low since 1999
- $0.15
- Date of low
- Nov 17, 2008
- 52-week high
- $15.95
- 52-week low
- $5.02
- IPO year
- 1999
- Last close
- $5.32
EGAN returns
1 week
-9.37%
1 month
+4.11%
3 months
-19.03%
6 months
-26.32%
Year to date
-48.30%
1 year
-57.88%
3 years
-12.50%
5 years
-47.33%
EGAN price return, excluding dividends.
EGAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.32 | -48.45% |
| 2025 | 10.32 | +60.00% |
| 2024 | 6.45 | -22.57% |
| 2023 | 8.33 | -7.75% |
| 2022 | 9.03 | -9.52% |
| 2021 | 9.98 | -15.50% |
| 2020 | 11.81 | +47.81% |
| 2019 | 7.99 | +21.24% |
| 2018 | 6.59 | +25.52% |
| 2017 | 5.25 | +150.00% |
| 2016 | 2.10 | -50.70% |
| 2015 | 4.26 | -16.80% |
| 2014 | 5.12 | -52.24% |
| 2013 | 10.72 | +138.75% |
| 2012 | 4.49 | -35.02% |
| 2011 | 6.91 | +411.85% |
| 2010 | 1.35 | +29.81% |
| 2009 | 1.04 | +258.62% |
| 2008 | 0.29 | -51.67% |
| 2007 | 0.60 | -54.20% |
| 2006 | 1.31 | +81.94% |
| 2005 | 0.72 | -27.27% |
| 2004 | 0.99 | -53.95% |
| 2003 | 2.15 | -6.52% |
| 2002 | 2.30 | -84.14% |
| 2001 | 14.50 | -53.13% |
| 2000 | 30.94 | -91.80% |
| 1999* | 377.50 | +73.56% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
EGAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.31 | 5.37 | 5.23 | 5.32 | +0.19% | |
| 5.24 | 5.34 | 5.17 | 5.31 | +1.34% | |
| 5.25 | 5.29 | 5.18 | 5.24 | -0.95% | |
| 5.99 | 6.03 | 5.25 | 5.29 | -11.39% | |
| 5.69 | 6.00 | 5.68 | 5.97 | +1.70% | |
| 6.02 | 6.07 | 5.70 | 5.87 | -1.34% | |
| 5.84 | 6.03 | 5.82 | 5.95 | +2.23% | |
| 5.65 | 5.88 | 5.61 | 5.82 | +3.37% | |
| 5.69 | 5.77 | 5.58 | 5.63 | -0.71% | |
| 5.76 | 5.76 | 5.57 | 5.67 | -2.74% | |
| 5.81 | 5.96 | 5.81 | 5.83 | +0.69% | |
| 5.87 | 5.99 | 5.75 | 5.79 | -2.36% | |
| 5.81 | 6.02 | 5.81 | 5.93 | +2.07% | |
| 5.80 | 5.90 | 5.74 | 5.81 | +0.69% | |
| 5.40 | 5.81 | 5.40 | 5.77 | +7.65% | |
| 5.37 | 5.44 | 5.27 | 5.36 | -1.47% | |
| 5.44 | 5.50 | 5.35 | 5.44 | +0.93% | |
| 5.20 | 5.40 | 5.20 | 5.39 | +2.47% | |
| 5.13 | 5.27 | 5.11 | 5.26 | +1.15% | |
| 5.24 | 5.26 | 5.03 | 5.20 | -1.14% | |
| 5.20 | 5.36 | 5.19 | 5.26 | +2.33% | |
| 5.06 | 5.33 | 5.02 | 5.14 | +0.59% | |
| 5.21 | 5.28 | 5.10 | 5.11 | -1.92% | |
| 5.69 | 5.69 | 5.13 | 5.21 | -10.79% | |
| 5.50 | 5.90 | 5.41 | 5.84 | -17.86% | |
| 7.37 | 7.50 | 7.04 | 7.11 | -1.66% | |
| 7.33 | 7.33 | 7.11 | 7.23 | -1.36% | |
| 7.40 | 7.45 | 7.17 | 7.33 | -1.74% | |
| 7.42 | 7.55 | 7.40 | 7.46 | +0.81% | |
| 7.45 | 7.58 | 7.29 | 7.40 | -1.07% | |
| 7.25 | 7.55 | 7.18 | 7.48 | +4.18% | |
| 7.13 | 7.26 | 7.01 | 7.18 | -0.28% | |
| 7.14 | 7.26 | 7.12 | 7.20 | +0.84% | |
| 7.25 | 7.36 | 7.12 | 7.14 | -2.19% | |
| 7.28 | 7.40 | 7.11 | 7.30 | +0.55% | |
| 7.22 | 7.43 | 7.10 | 7.26 | -0.82% | |
| 7.19 | 7.50 | 7.10 | 7.32 | +1.81% | |
| 7.22 | 7.33 | 7.12 | 7.19 | -0.55% | |
| 7.42 | 7.50 | 7.19 | 7.23 | -3.60% | |
| 7.57 | 7.60 | 7.42 | 7.50 | -0.13% | |
| 7.33 | 7.52 | 7.21 | 7.51 | +3.02% | |
| 7.37 | 7.49 | 7.16 | 7.29 | -1.62% | |
| 7.38 | 7.52 | 7.28 | 7.41 | +0.41% | |
| 7.23 | 7.49 | 7.17 | 7.38 | +0.68% | |
| 7.36 | 7.48 | 7.27 | 7.33 | -0.41% | |
| 7.19 | 7.39 | 7.01 | 7.36 | +1.80% | |
| 7.31 | 7.32 | 7.10 | 7.23 | -0.69% | |
| 6.98 | 7.34 | 6.98 | 7.28 | +4.00% | |
| 6.86 | 7.07 | 6.85 | 7.00 | +2.64% | |
| 6.67 | 6.83 | 6.58 | 6.82 | +2.10% | |
| 6.72 | 6.79 | 6.52 | 6.68 | -1.33% | |
| 6.87 | 6.92 | 6.71 | 6.77 | -2.03% | |
| 6.83 | 7.07 | 6.73 | 6.91 | +1.47% | |
| 6.43 | 6.87 | 6.43 | 6.81 | +6.24% | |
| 6.32 | 6.50 | 6.31 | 6.41 | +1.42% | |
| 6.32 | 6.37 | 6.24 | 6.32 | -1.71% | |
| 6.48 | 6.50 | 6.31 | 6.43 | -1.38% | |
| 6.57 | 6.62 | 6.44 | 6.52 | -1.51% | |
| 6.51 | 6.65 | 6.37 | 6.62 | +0.76% | |
| 6.50 | 6.70 | 6.50 | 6.57 | -0.90% | |
| 6.63 | 6.69 | 6.50 | 6.63 | -0.45% | |
| 6.66 | 6.74 | 6.52 | 6.66 | +1.06% | |
| 6.82 | 6.86 | 6.59 | 6.59 | -3.51% | |
| 6.67 | 6.99 | 6.65 | 6.83 | +3.96% | |
| 6.39 | 6.57 | 6.33 | 6.57 | +2.82% | |
| 6.30 | 6.45 | 6.17 | 6.39 | +0.47% | |
| 6.28 | 6.45 | 6.27 | 6.36 | +0.79% | |
| 6.46 | 6.60 | 6.29 | 6.31 | -1.87% | |
| 6.49 | 6.58 | 6.40 | 6.43 | -1.53% | |
| 6.58 | 6.76 | 6.51 | 6.53 | -0.91% | |
| 6.35 | 6.79 | 6.29 | 6.59 | +4.60% | |
| 6.37 | 6.39 | 6.24 | 6.30 | -1.56% | |
| 6.52 | 6.73 | 6.38 | 6.40 | -1.23% | |
| 6.09 | 6.51 | 6.09 | 6.48 | +6.06% | |
| 6.57 | 6.64 | 6.10 | 6.11 | -7.28% | |
| 6.59 | 6.85 | 6.47 | 6.59 | -0.15% | |
| 7.21 | 7.40 | 6.59 | 6.60 | -9.84% | |
| 7.39 | 7.58 | 7.05 | 7.32 | -2.53% | |
| 7.42 | 7.51 | 7.18 | 7.51 | +2.74% | |
| 7.34 | 7.52 | 7.23 | 7.31 | -1.22% | |
| 7.40 | 7.56 | 7.30 | 7.40 | +0.14% | |
| 7.58 | 7.64 | 7.36 | 7.39 | -0.40% | |
| 7.49 | 7.55 | 7.41 | 7.42 | -0.93% | |
| 7.20 | 7.50 | 7.06 | 7.49 | +3.17% | |
| 7.15 | 7.43 | 7.14 | 7.26 | +0.14% | |
| 7.40 | 7.50 | 7.08 | 7.25 | -2.82% | |
| 7.19 | 7.51 | 7.07 | 7.46 | +3.61% | |
| 7.52 | 7.54 | 7.15 | 7.20 | -4.38% | |
| 7.59 | 7.84 | 7.51 | 7.53 | 0.00% | |
| 7.72 | 7.74 | 7.49 | 7.53 | -2.71% | |
| 7.58 | 7.76 | 7.54 | 7.74 | -0.64% | |
| 7.51 | 7.86 | 7.50 | 7.79 | +4.85% | |
| 7.48 | 7.66 | 7.31 | 7.43 | +2.06% | |
| 7.08 | 7.46 | 7.08 | 7.28 | +3.41% | |
| 6.96 | 7.20 | 6.92 | 7.04 | +0.57% | |
| 7.04 | 7.23 | 6.95 | 7.00 | 0.00% | |
| 6.89 | 7.29 | 6.88 | 7.00 | +1.74% | |
| 6.93 | 6.99 | 6.83 | 6.88 | -1.71% | |
| 6.97 | 7.20 | 6.82 | 7.00 | 0.00% | |
| 6.60 | 7.11 | 6.60 | 7.00 | +6.06% | |
| 6.55 | 6.96 | 6.50 | 6.60 | +1.69% | |
| 6.17 | 6.56 | 5.94 | 6.49 | -3.57% | |
| 6.50 | 6.77 | 6.35 | 6.73 | +3.86% | |
| 6.89 | 7.25 | 6.40 | 6.48 | -5.95% | |
| 7.21 | 7.24 | 6.86 | 6.89 | -4.83% | |
| 7.46 | 7.46 | 7.06 | 7.24 | -2.95% | |
| 7.73 | 7.73 | 7.35 | 7.46 | -3.49% | |
| 7.40 | 7.80 | 7.40 | 7.73 | +5.03% | |
| 7.90 | 7.99 | 7.27 | 7.36 | -6.72% | |
| 7.87 | 8.09 | 7.79 | 7.89 | +0.13% | |
| 7.72 | 7.95 | 7.66 | 7.88 | +1.94% | |
| 7.67 | 7.80 | 7.60 | 7.73 | +2.25% | |
| 7.32 | 7.60 | 7.31 | 7.56 | +2.86% | |
| 7.53 | 7.53 | 7.34 | 7.35 | -3.03% | |
| 7.62 | 7.66 | 7.46 | 7.58 | -0.66% | |
| 7.47 | 7.74 | 7.40 | 7.63 | +2.01% | |
| 7.38 | 7.55 | 7.29 | 7.48 | +2.19% | |
| 7.83 | 7.98 | 7.26 | 7.32 | -8.16% | |
| 7.83 | 8.02 | 7.82 | 7.97 | +2.84% | |
| 8.08 | 8.27 | 7.73 | 7.75 | -3.97% | |
| 8.11 | 8.17 | 7.98 | 8.07 | -0.74% | |
| 8.07 | 8.25 | 8.02 | 8.13 | +2.26% | |
| 7.76 | 8.04 | 7.76 | 7.95 | +2.58% | |
| 7.58 | 7.77 | 7.58 | 7.75 | +2.38% | |
| 7.70 | 7.87 | 7.54 | 7.57 | -1.05% | |
| 7.18 | 7.68 | 7.15 | 7.65 | +5.96% | |
| 7.49 | 7.49 | 7.11 | 7.22 | -3.60% | |
| 7.78 | 7.96 | 7.43 | 7.49 | -4.59% | |
| 8.00 | 8.17 | 7.80 | 7.85 | +0.77% | |
| 7.75 | 8.02 | 7.55 | 7.79 | -0.13% | |
| 7.86 | 7.89 | 7.64 | 7.80 | -0.26% | |
| 7.68 | 7.82 | 7.39 | 7.82 | +0.51% | |
| 7.91 | 8.07 | 7.65 | 7.78 | -1.39% | |
| 7.95 | 8.07 | 7.65 | 7.89 | +0.38% | |
| 7.81 | 7.99 | 7.63 | 7.86 | +1.95% | |
| 7.96 | 7.96 | 7.60 | 7.71 | -3.75% | |
| 8.10 | 8.43 | 8.00 | 8.01 | -2.67% | |
| 8.50 | 8.59 | 8.15 | 8.23 | -1.67% | |
| 8.42 | 8.48 | 8.17 | 8.37 | -1.76% | |
| 8.38 | 8.65 | 8.35 | 8.52 | +4.03% | |
| 8.48 | 8.52 | 8.05 | 8.19 | -3.65% | |
| 8.39 | 8.57 | 8.28 | 8.50 | +0.12% | |
| 8.70 | 8.77 | 8.38 | 8.49 | -3.52% | |
| 8.91 | 9.02 | 8.73 | 8.80 | -1.12% | |
| 8.87 | 9.07 | 8.78 | 8.90 | +1.60% | |
| 9.01 | 9.13 | 8.66 | 8.76 | -2.56% | |
| 9.31 | 9.53 | 8.92 | 8.99 | -4.36% | |
| 9.53 | 9.73 | 9.33 | 9.40 | -1.67% | |
| 9.65 | 9.88 | 9.47 | 9.56 | -0.93% | |
| 9.40 | 9.75 | 9.23 | 9.65 | +0.73% | |
| 9.17 | 9.79 | 9.11 | 9.58 | +2.35% | |
| 9.32 | 9.50 | 9.10 | 9.36 | -0.53% | |
| 9.17 | 9.67 | 9.11 | 9.41 | +3.63% | |
| 9.08 | 9.28 | 8.92 | 9.08 | -2.47% | |
| 9.23 | 9.52 | 9.08 | 9.31 | -0.32% | |
| 9.46 | 9.70 | 9.30 | 9.34 | -2.61% | |
| 9.70 | 9.95 | 9.45 | 9.59 | -1.03% | |
| 9.56 | 9.71 | 9.37 | 9.69 | +2.22% | |
| 9.50 | 9.75 | 9.23 | 9.48 | +1.83% | |
| 9.40 | 9.45 | 9.05 | 9.31 | -0.96% | |
| 9.49 | 9.74 | 9.33 | 9.40 | -1.26% | |
| 9.47 | 9.68 | 9.26 | 9.52 | +0.21% | |
| 9.78 | 9.96 | 9.47 | 9.50 | -3.16% | |
| 9.98 | 10.14 | 9.77 | 9.81 | -1.80% | |
| 9.74 | 10.02 | 9.60 | 9.99 | +2.88% | |
| 9.88 | 10.00 | 9.37 | 9.71 | -1.22% | |
| 9.99 | 10.00 | 9.44 | 9.83 | -1.50% | |
| 10.02 | 10.19 | 9.81 | 9.98 | -0.20% | |
| 10.09 | 10.50 | 9.95 | 10.00 | 0.00% | |
| 9.70 | 10.14 | 9.70 | 10.00 | +6.38% | |
| 9.51 | 10.01 | 9.22 | 9.40 | -1.57% | |
| 10.62 | 10.62 | 9.42 | 9.55 | -0.10% | |
| 10.40 | 10.40 | 9.31 | 9.56 | -7.54% | |
| 10.25 | 10.55 | 10.16 | 10.34 | +0.68% | |
| 10.23 | 10.47 | 10.16 | 10.27 | -0.96% | |
| 10.47 | 10.52 | 10.10 | 10.37 | -0.96% | |
| 10.69 | 10.85 | 10.44 | 10.47 | -0.76% | |
| 10.55 | 10.70 | 10.26 | 10.55 | -0.75% | |
| 10.57 | 10.90 | 10.53 | 10.63 | +0.95% | |
| 10.41 | 10.58 | 10.05 | 10.53 | -0.09% | |
| 10.49 | 10.73 | 10.41 | 10.54 | +1.93% | |
| 10.12 | 10.47 | 10.00 | 10.34 | +2.78% | |
| 9.87 | 10.28 | 9.82 | 10.06 | -0.98% | |
| 10.56 | 10.65 | 10.06 | 10.16 | -3.05% | |
| 10.98 | 11.08 | 10.45 | 10.48 | -4.03% | |
| 11.19 | 11.23 | 10.82 | 10.92 | -2.50% | |
| 11.47 | 11.52 | 11.17 | 11.20 | -1.58% | |
| 11.03 | 11.48 | 10.90 | 11.38 | +3.74% | |
| 11.13 | 11.47 | 10.65 | 10.97 | -1.44% | |
| 10.90 | 11.31 | 10.76 | 11.13 | +2.30% | |
| 10.82 | 11.12 | 10.62 | 10.88 | -0.27% | |
| 10.46 | 10.94 | 10.28 | 10.91 | +3.71% | |
| 10.46 | 10.80 | 10.26 | 10.52 | +1.94% | |
| 10.24 | 10.67 | 10.15 | 10.32 | +0.29% | |
| 10.19 | 10.50 | 10.18 | 10.29 | +0.29% | |
| 10.18 | 10.49 | 10.01 | 10.26 | +0.59% | |
| 10.32 | 10.65 | 10.17 | 10.20 | -2.67% | |
| 10.60 | 10.60 | 10.32 | 10.48 | -1.69% | |
| 10.68 | 10.71 | 10.41 | 10.66 | -0.56% | |
| 10.86 | 11.00 | 10.65 | 10.72 | -1.56% | |
| 10.68 | 10.99 | 10.55 | 10.89 | +3.03% | |
| 10.13 | 10.61 | 10.09 | 10.57 | +3.32% | |
| 10.03 | 10.41 | 10.03 | 10.23 | +3.54% | |
| 10.16 | 10.26 | 9.80 | 9.88 | -2.76% | |
| 10.07 | 10.56 | 10.05 | 10.16 | +0.79% | |
| 10.27 | 10.62 | 9.95 | 10.08 | -2.51% | |
| 10.74 | 10.76 | 10.31 | 10.34 | -3.45% | |
| 9.94 | 10.72 | 9.89 | 10.71 | +6.89% | |
| 9.71 | 10.05 | 9.53 | 10.02 | +0.91% | |
| 9.56 | 10.11 | 9.35 | 9.93 | +3.87% | |
| 9.56 | 10.01 | 9.00 | 9.56 | -5.16% | |
| 10.51 | 10.67 | 10.02 | 10.08 | -4.09% | |
| 10.36 | 10.80 | 10.08 | 10.51 | +0.86% | |
| 10.00 | 10.45 | 9.63 | 10.42 | +5.04% | |
| 9.76 | 10.28 | 9.70 | 9.92 | +3.23% | |
| 10.07 | 10.15 | 9.42 | 9.61 | -7.77% | |
| 10.29 | 10.42 | 10.15 | 10.42 | +2.16% | |
| 10.71 | 10.74 | 9.94 | 10.20 | -4.14% | |
| 10.72 | 10.91 | 10.40 | 10.64 | -0.56% | |
| 10.81 | 10.97 | 10.53 | 10.70 | +0.56% | |
| 10.25 | 10.72 | 10.20 | 10.64 | +2.90% | |
| 10.85 | 11.46 | 10.31 | 10.34 | -1.43% | |
| 11.00 | 11.10 | 10.40 | 10.49 | -4.11% | |
| 10.90 | 11.06 | 10.34 | 10.94 | -1.08% | |
| 12.02 | 12.22 | 10.69 | 11.06 | -8.90% | |
| 10.94 | 12.32 | 10.90 | 12.14 | +6.96% | |
| 13.53 | 13.79 | 11.00 | 11.35 | -24.83% | |
| 15.17 | 15.62 | 14.83 | 15.10 | 0.00% | |
| 15.47 | 15.95 | 14.82 | 15.10 | -0.53% | |
| 14.83 | 15.85 | 14.50 | 15.18 | +5.27% | |
| 13.96 | 14.42 | 13.03 | 14.42 | +1.26% | |
| 15.32 | 15.32 | 14.23 | 14.24 | -5.76% | |
| 15.25 | 15.54 | 14.65 | 15.11 | -0.79% | |
| 15.08 | 15.37 | 13.97 | 15.23 | -1.49% | |
| 14.74 | 15.55 | 14.16 | 15.46 | +7.21% | |
| 13.64 | 14.52 | 13.63 | 14.42 | +6.19% | |
| 13.51 | 13.66 | 13.23 | 13.58 | +0.52% | |
| 14.47 | 14.47 | 13.07 | 13.51 | -6.63% | |
| 13.95 | 14.91 | 13.87 | 14.47 | +3.51% | |
| 14.48 | 14.57 | 13.78 | 13.98 | -3.19% | |
| 14.82 | 15.00 | 14.40 | 14.44 | -0.62% | |
| 13.99 | 14.67 | 13.91 | 14.53 | +3.86% | |
| 14.73 | 14.73 | 13.50 | 13.99 | -4.96% | |
| 13.89 | 14.93 | 13.82 | 14.72 | +5.98% | |
| 13.67 | 14.59 | 13.66 | 13.89 | +2.74% | |
| 13.78 | 14.14 | 13.33 | 13.52 | -2.45% | |
| 14.53 | 14.87 | 13.81 | 13.86 | -3.55% | |
| 14.29 | 15.21 | 14.01 | 14.37 | +2.86% | |
| 13.67 | 14.46 | 12.53 | 13.97 | -0.21% | |
| 13.14 | 14.18 | 12.82 | 14.00 | +9.46% | |
| 12.98 | 13.19 | 12.33 | 12.79 | +1.27% | |
| 13.06 | 13.30 | 12.32 | 12.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGAN chart for longer ranges.