NASDAQ:EGAN | Historical Stock Price | EGAIN Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.97$4.71$22.90$111.27$540.751999-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$2.05$2.0517,400——
2003-12-30$2.08$2.0821,900——
2003-12-29$2.10$2.1020,200——
2003-12-26$2.10$2.1011,000——
2003-12-24$2.02$2.022,600——
2003-12-23$2.06$2.0630,600——
2003-12-22$2.10$2.108,800——
2003-12-19$2.09$2.099,600——
2003-12-18$2.20$2.2012,400——
2003-12-17$2.10$2.102,500——
2003-12-16$2.19$2.1911,300——
2003-12-15$2.14$2.1423,800——
2003-12-12$2.14$2.1421,400——
2003-12-11$2.22$2.2214,000——
2003-12-10$2.29$2.2937,300——
2003-12-09$2.40$2.403,300——
2003-12-08$2.40$2.4016,200——
2003-12-05$2.61$2.615,300——
2003-12-04$2.82$2.824,200——
2003-12-03$2.87$2.8710,900——
2003-12-02$2.80$2.8023,300——
2003-12-01$2.94$2.9440,600——
2003-11-28$2.64$2.6440,200——
2003-11-26$2.16$2.1615,000——
2003-11-25$2.03$2.0315,600——
2003-11-24$2.10$2.1011,900——
2003-11-21$2.17$2.1715,200——
2003-11-20$2.49$2.499,200——
2003-11-19$2.45$2.4510,600——
2003-11-18$2.50$2.506,300——
2003-11-17$2.57$2.5715,000——
2003-11-14$2.70$2.7038,400——
2003-11-13$3.12$3.1219,700——
2003-11-12$3.35$3.3544,700——
2003-11-11$2.83$2.8321,500——
2003-11-10$3.15$3.1515,200——
2003-11-07$3.20$3.2022,400——
2003-11-06$3.37$3.374,800——
2003-11-05$3.45$3.4517,400——
2003-11-04$3.64$3.6414,100——
2003-11-03$3.32$3.3240,700——
2003-10-31$3.31$3.3127,600——
2003-10-30$3.60$3.6046,900——
2003-10-29$3.51$3.51195,900——
2003-10-28$3.90$3.90203,000——
2003-10-27$3.08$3.08154,300——
2003-10-24$2.20$2.2011,400——
2003-10-23$1.91$1.9116,000——
2003-10-22$1.85$1.8513,100——
2003-10-21$1.90$1.9028,200——
2003-10-20$2.05$2.0522,100——
2003-10-17$2.14$2.145,900——
2003-10-16$2.20$2.204,600——
2003-10-15$2.28$2.2810,400——
2003-10-14$2.30$2.309,700——
2003-10-13$2.36$2.3611,300——
2003-10-10$2.37$2.3729,100——
2003-10-09$2.40$2.4017,800——
2003-10-08$2.65$2.651,600——
2003-10-07$2.64$2.6413,900——
2003-10-06$2.64$2.646,600——
2003-10-03$2.73$2.733,300——
2003-10-02$2.64$2.648,700——
2003-10-01$2.68$2.687,300——
2003-09-30$2.81$2.816,900——
2003-09-29$2.87$2.877,300——
2003-09-26$3.09$3.093,400——
2003-09-25$3.19$3.194,800——
2003-09-24$3.40$3.407,300——
2003-09-23$3.16$3.167,800——
2003-09-22$3.18$3.188,900——
2003-09-19$3.40$3.4018,800——
2003-09-18$3.20$3.205,800——
2003-09-17$3.26$3.267,400——
2003-09-16$3.32$3.3210,000——
2003-09-15$3.29$3.299,400——
2003-09-12$3.45$3.459,000——
2003-09-11$3.49$3.4936,900——
2003-09-10$3.28$3.288,000——
2003-09-09$3.29$3.296,100——
2003-09-08$3.31$3.314,500——
2003-09-05$3.45$3.454,500——
2003-09-04$3.47$3.4712,100——
2003-09-03$3.39$3.396,300——
2003-09-02$3.20$3.2012,400——
2003-08-29$3.23$3.234,800——
2003-08-28$3.08$3.0819,500——
2003-08-27$3.08$3.0827,800——
2003-08-26$3.06$3.0648,100——
2003-08-25$3.33$3.3311,400——
2003-08-22$3.40$3.406,700——
2003-08-21$3.40$3.4012,100——
2003-08-20$3.50$3.5017,700——
2003-08-19$4.40$4.408,730——
2003-08-18$4.40$4.409,470——
2003-08-15$4.60$4.6033,430——
2003-08-14$4.80$4.8016,640——
2003-08-13$5.30$5.3023,230——
2003-08-12$5.00$5.0067,940——
2003-08-11$6.20$6.20101,950——
2003-08-08$4.60$4.6031,540——
2003-08-07$4.40$4.405,830——
2003-08-06$4.10$4.101,740——
2003-08-05$4.20$4.203,880——
2003-08-04$4.20$4.202,170——
2003-08-01$4.20$4.2012,650——
2003-07-31$3.70$3.7010,710——
2003-07-30$4.00$4.0011,400——
2003-07-29$4.40$4.404,490——
2003-07-28$4.40$4.405,710——
2003-07-25$4.50$4.502,310——
2003-07-24$4.60$4.605,490——
2003-07-23$4.70$4.705,710——
2003-07-22$4.80$4.8022,240——
2003-07-21$5.00$5.0013,150——
2003-07-18$5.10$5.106,130——
2003-07-17$5.20$5.2013,550——
2003-07-16$5.10$5.1010,530——
2003-07-15$5.10$5.108,780——
2003-07-14$5.20$5.206,400——
2003-07-11$4.70$4.701,970——
2003-07-10$4.80$4.805,510——
2003-07-09$4.90$4.908,220——
2003-07-08$4.90$4.9043,200——
2003-07-07$4.60$4.609,600——
2003-07-03$4.20$4.204,130——
2003-07-02$4.30$4.308,990——
2003-07-01$4.60$4.606,700——
2003-06-30$4.70$4.7034,050——
2003-06-27$4.70$4.709,110——
2003-06-26$5.00$5.0015,290——
2003-06-25$4.50$4.503,120——
2003-06-24$4.00$4.006,800——
2003-06-23$4.50$4.507,170——
2003-06-20$4.70$4.7010,880——
2003-06-19$4.80$4.8012,300——
2003-06-18$5.10$5.108,390——
2003-06-17$5.00$5.0016,720——
2003-06-16$5.00$5.0027,540——
2003-06-13$5.20$5.2014,070——
2003-06-12$5.60$5.607,770——
2003-06-11$5.70$5.7014,620——
2003-06-10$5.30$5.3011,250——
2003-06-09$5.10$5.1015,320——
2003-06-06$5.30$5.3022,410——
2003-06-05$5.30$5.3074,370——
2003-06-04$6.10$6.10148,060——
2003-06-03$4.50$4.5043,230——
2003-06-02$4.00$4.0072,410——
2003-05-30$3.80$3.8093,290——
2003-05-29$2.90$2.9010,750——
2003-05-28$3.10$3.109,380——
2003-05-27$2.90$2.9015,070——
2003-05-23$3.00$3.0012,640——
2003-05-22$3.10$3.1015,590——
2003-05-21$3.50$3.5033,550——
2003-05-20$3.10$3.1021,910——
2003-05-19$2.80$2.807,190——
2003-05-16$3.10$3.109,840——
2003-05-15$3.10$3.1044,160——
2003-05-14$3.30$3.3047,790——
2003-05-13$3.80$3.80153,990——
2003-05-12$2.60$2.6049,980——
2003-05-09$2.00$2.0014,130——
2003-05-08$2.00$2.007,760——
2003-05-07$2.30$2.3031,200——
2003-05-06$1.90$1.904,620——
2003-05-05$2.10$2.102,280——
2003-05-02$2.10$2.102,720——
2003-05-01$2.10$2.102,070——
2003-04-30$2.10$2.104,770——
2003-04-29$2.00$2.00910——
2003-04-28$1.90$1.901,620——
2003-04-25$2.00$2.002,500——
2003-04-24$2.00$2.001,840——
2003-04-23$2.00$2.0011,120——
2003-04-22$2.00$2.006,480——
2003-04-21$2.00$2.002,300——
2003-04-17$2.00$2.001,690——
2003-04-16$1.90$1.903,210——
2003-04-15$2.00$2.004,090——
2003-04-14$2.10$2.103,820——
2003-04-11$2.40$2.404,440——
2003-04-10$2.00$2.00870——
2003-04-09$2.00$2.002,450——
2003-04-08$2.10$2.10600——
2003-04-07$2.30$2.303,340——
2003-04-04$2.30$2.304,570——
2003-04-03$2.20$2.201,640——
2003-04-02$2.20$2.2012,330——
2003-04-01$2.20$2.206,180——
2003-03-31$2.30$2.307,880——
2003-03-28$2.10$2.108,740——
2003-03-27$2.00$2.001,170——
2003-03-26$1.90$1.903,710——
2003-03-25$1.90$1.907,330——
2003-03-24$1.90$1.903,400——
2003-03-21$1.90$1.907,050——
2003-03-20$2.00$2.002,620——
2003-03-19$2.00$2.002,700——
2003-03-18$1.90$1.908,490——
2003-03-17$2.00$2.004,240——
2003-03-14$1.90$1.906,560——
2003-03-13$2.00$2.005,280——
2003-03-12$2.00$2.002,920——
2003-03-11$2.00$2.0050,360——
2003-03-10$1.90$1.902,780——
2003-03-07$1.80$1.802,580——
2003-03-06$1.80$1.802,410——
2003-03-05$1.90$1.90130——
2003-03-04$2.00$2.005,750——
2003-03-03$2.00$2.00810——
2003-02-28$2.10$2.10940——
2003-02-27$2.00$2.002,820——
2003-02-26$1.90$1.903,640——
2003-02-25$1.70$1.70490——
2003-02-24$2.00$2.001,090——
2003-02-21$1.70$1.704,260——
2003-02-20$2.00$2.00400——
2003-02-19$1.90$1.9010,060——
2003-02-18$2.00$2.006,790——
2003-02-14$2.00$2.001,940——
2003-02-13$2.00$2.004,590——
2003-02-12$2.30$2.304,270——
2003-02-11$2.00$2.006,080——
2003-02-10$2.00$2.003,740——
2003-02-07$2.10$2.103,070——
2003-02-06$2.00$2.00490——
2003-02-05$1.90$1.902,890——
2003-02-04$2.20$2.202,180——
2003-02-03$2.10$2.103,630——
2003-01-31$2.10$2.104,500——
2003-01-30$2.20$2.203,360——
2003-01-29$2.30$2.305,150——
2003-01-28$2.30$2.307,000——
2003-01-27$2.20$2.202,250——
2003-01-24$1.90$1.902,700——
2003-01-23$2.20$2.203,020——
2003-01-22$2.20$2.203,210——
2003-01-21$1.80$1.802,460——
2003-01-17$1.80$1.804,290——
2003-01-16$1.90$1.901,840——
2003-01-15$1.80$1.804,550——
2003-01-14$1.80$1.804,330——
2003-01-13$1.90$1.9014,850——
2003-01-10$2.10$2.101,980——
2003-01-09$2.10$2.104,850——
2003-01-08$2.00$2.005,370——
2003-01-07$2.00$2.001,960——
2003-01-06$2.00$2.004,020——
2003-01-03$2.30$2.303,240——
2003-01-02$2.10$2.102,990——