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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$0.99$0.9931,200——
2004-12-30$1.01$1.017,500——
2004-12-29$1.03$1.0315,600——
2004-12-28$1.00$1.009,100——
2004-12-27$1.02$1.0244,500——
2004-12-23$1.10$1.101,000——
2004-12-22$1.10$1.106,400——
2004-12-21$1.15$1.15800——
2004-12-20$1.15$1.159,900——
2004-12-17$1.05$1.054,800——
2004-12-16$1.25$1.253,100——
2004-12-15$1.25$1.256,100——
2004-12-14$1.25$1.258,500——
2004-12-13$1.25$1.257,100——
2004-12-10$1.25$1.257,500——
2004-12-09$1.25$1.255,900——
2004-12-08$1.30$1.30800——
2004-12-07$1.25$1.2523,100——
2004-12-06$1.21$1.212,000——
2004-12-03$1.18$1.184,200——
2004-12-02$1.20$1.208,500——
2004-12-01$1.25$1.2511,700——
2004-11-30$1.30$1.309,800——
2004-11-29$1.25$1.256,700——
2004-11-26$1.25$1.256,600——
2004-11-24$1.40$1.4017,000——
2004-11-23$1.25$1.259,300——
2004-11-22$1.25$1.2516,600——
2004-11-19$1.29$1.2912,600——
2004-11-18$1.30$1.303,300——
2004-11-17$1.20$1.208,600——
2004-11-16$1.30$1.304,800——
2004-11-15$1.05$1.053,700——
2004-11-12$1.05$1.055,000——
2004-11-11$1.05$1.0513,000——
2004-11-10$1.10$1.106,300——
2004-11-09$1.11$1.11700——
2004-11-08$1.16$1.16200——
2004-11-05$1.21$1.21300——
2004-11-04$1.25$1.254,100——
2004-11-03$1.37$1.370——
2004-11-02$1.37$1.372,300——
2004-11-01$1.30$1.303,600——
2004-10-29$1.20$1.203,300——
2004-10-28$1.20$1.201,700——
2004-10-27$1.30$1.304,400——
2004-10-26$1.25$1.250——
2004-10-25$1.25$1.25300——
2004-10-22$1.35$1.353,600——
2004-10-21$1.30$1.306,000——
2004-10-20$1.25$1.25200——
2004-10-19$1.35$1.35600——
2004-10-18$1.35$1.35700——
2004-10-15$1.35$1.353,100——
2004-10-14$1.50$1.504,100——
2004-10-13$1.55$1.552,800——
2004-10-12$1.55$1.558,100——
2004-10-11$1.60$1.60700——
2004-10-08$1.58$1.5816,700——
2004-10-07$1.25$1.253,300——
2004-10-06$1.20$1.20300——
2004-10-05$1.16$1.1611,200——
2004-10-04$1.25$1.2524,100——
2004-10-01$0.85$0.8526,600——
2004-09-30$0.61$0.6119,200——
2004-09-29$0.61$0.614,900——
2004-09-28$0.61$0.614,300——
2004-09-27$0.61$0.61500——
2004-09-24$0.65$0.657,200——
2004-09-23$0.65$0.653,600——
2004-09-22$0.65$0.650——
2004-09-21$0.65$0.652,400——
2004-09-20$0.65$0.651,500——
2004-09-17$0.75$0.752,300——
2004-09-16$0.60$0.603,000——
2004-09-15$0.60$0.600——
2004-09-14$0.60$0.601,400——
2004-09-13$0.60$0.600——
2004-09-10$0.60$0.609,700——
2004-09-09$0.60$0.606,200——
2004-09-08$0.61$0.610——
2004-09-07$0.61$0.61400——
2004-09-03$0.60$0.600——
2004-09-02$0.60$0.60100——
2004-09-01$0.60$0.604,300——
2004-08-31$0.61$0.611,000——
2004-08-30$0.65$0.6524,700——
2004-08-27$0.62$0.628,000——
2004-08-26$0.65$0.653,900——
2004-08-25$0.60$0.600——
2004-08-24$0.60$0.600——
2004-08-23$0.60$0.601,300——
2004-08-20$0.60$0.605,000——
2004-08-19$0.60$0.600——
2004-08-18$0.60$0.602,800——
2004-08-17$0.70$0.704,400——
2004-08-16$0.65$0.650——
2004-08-13$0.65$0.650——
2004-08-12$0.65$0.65100——
2004-08-11$0.65$0.65300——
2004-08-10$0.70$0.70200——
2004-08-09$0.65$0.651,900——
2004-08-06$0.65$0.650——
2004-08-05$0.65$0.65900——
2004-08-04$0.65$0.651,100——
2004-08-03$0.65$0.65400——
2004-08-02$0.65$0.65500——
2004-07-30$0.75$0.758,400——
2004-07-29$0.75$0.7519,800——
2004-07-28$0.61$0.612,700——
2004-07-27$0.67$0.670——
2004-07-26$0.67$0.673,800——
2004-07-23$0.80$0.800——
2004-07-22$0.80$0.8011,100——
2004-07-21$0.94$0.942,300——
2004-07-20$0.80$0.800——
2004-07-19$0.80$0.804,000——
2004-07-16$0.81$0.8111,700——
2004-07-15$0.81$0.812,000——
2004-07-14$0.81$0.812,200——
2004-07-13$0.89$0.89900——
2004-07-12$0.90$0.904,300——
2004-07-09$0.86$0.860——
2004-07-08$0.86$0.862,700——
2004-07-07$0.95$0.958,100——
2004-07-06$1.01$1.0113,700——
2004-07-02$1.01$1.01600——
2004-07-01$1.01$1.012,400——
2004-06-30$1.05$1.05500——
2004-06-29$1.05$1.057,600——
2004-06-28$1.15$1.159,300——
2004-06-25$1.10$1.101,500——
2004-06-24$1.10$1.105,300——
2004-06-23$1.10$1.107,000——
2004-06-22$1.15$1.158,000——
2004-06-21$1.30$1.302,500——
2004-06-18$1.41$1.412,000——
2004-06-17$1.44$1.44800——
2004-06-16$1.40$1.404,700——
2004-06-15$1.45$1.45100——
2004-06-14$1.45$1.453,100——
2004-06-10$1.45$1.451,100——
2004-06-09$1.50$1.508,500——
2004-06-08$1.53$1.532,900——
2004-06-07$1.53$1.531,400——
2004-06-04$1.53$1.530——
2004-06-03$1.53$1.531,800——
2004-06-02$1.55$1.55800——
2004-06-01$1.55$1.55200——
2004-05-28$1.55$1.553,000——
2004-05-27$1.68$1.683,600——
2004-05-26$1.52$1.5212,500——
2004-05-25$1.50$1.501,000——
2004-05-24$1.62$1.626,200——
2004-05-21$1.62$1.6213,100——
2004-05-20$1.80$1.80500——
2004-05-19$1.75$1.750——
2004-05-18$1.75$1.75400——
2004-05-17$1.75$1.75500——
2004-05-14$1.80$1.801,100——
2004-05-13$1.90$1.904,700——
2004-05-12$1.85$1.855,000——
2004-05-11$2.00$2.0014,300——
2004-05-10$1.90$1.906,200——
2004-05-07$1.90$1.9044,000——
2004-05-06$2.00$2.0013,000——
2004-05-05$1.75$1.757,600——
2004-05-04$1.75$1.752,500——
2004-05-03$1.75$1.757,600——
2004-04-30$1.72$1.724,700——
2004-04-29$1.73$1.73400——
2004-04-28$1.72$1.726,100——
2004-04-27$1.70$1.701,100——
2004-04-26$1.70$1.702,100——
2004-04-23$1.71$1.712,600——
2004-04-22$1.70$1.701,400——
2004-04-21$1.68$1.686,200——
2004-04-20$1.75$1.7527,800——
2004-04-19$1.70$1.701,800——
2004-04-16$1.72$1.7212,200——
2004-04-15$1.70$1.70300——
2004-04-14$1.70$1.702,900——
2004-04-13$1.65$1.656,000——
2004-04-12$1.65$1.652,800——
2004-04-08$1.70$1.706,600——
2004-04-07$1.71$1.711,800——
2004-04-06$1.70$1.707,100——
2004-04-05$1.65$1.651,200——
2004-04-02$1.70$1.7018,700——
2004-04-01$1.73$1.730——
2004-03-31$1.73$1.73700——
2004-03-30$1.68$1.6814,500——
2004-03-29$1.82$1.821,600——
2004-03-26$1.75$1.756,300——
2004-03-25$1.80$1.802,000——
2004-03-24$1.80$1.80300——
2004-03-23$1.80$1.802,200——
2004-03-22$1.80$1.802,200——
2004-03-19$1.85$1.855,300——
2004-03-18$1.85$1.8512,600——
2004-03-17$1.88$1.8822,200——
2004-03-16$2.04$2.0410,800——
2004-03-15$2.00$2.006,900——
2004-03-12$2.10$2.105,300——
2004-03-11$2.06$2.068,800——
2004-03-10$2.00$2.0020,800——
2004-03-09$2.05$2.0552,700——
2004-03-08$2.35$2.3523,200——
2004-03-05$2.60$2.609,700——
2004-03-04$2.75$2.751,200——
2004-03-03$2.82$2.829,700——
2004-03-02$2.76$2.766,200——
2004-03-01$2.84$2.8411,200——
2004-02-27$2.80$2.802,900——
2004-02-26$2.71$2.718,100——
2004-02-25$2.77$2.774,800——
2004-02-24$2.67$2.676,300——
2004-02-23$2.67$2.6716,100——
2004-02-20$2.75$2.758,500——
2004-02-19$2.82$2.8228,600——
2004-02-18$2.60$2.6016,800——
2004-02-17$2.67$2.6716,000——
2004-02-13$2.80$2.804,000——
2004-02-12$2.81$2.8113,300——
2004-02-11$2.99$2.996,200——
2004-02-10$3.19$3.1921,900——
2004-02-09$2.96$2.9616,500——
2004-02-06$2.92$2.9244,200——
2004-02-05$2.58$2.5863,400——
2004-02-04$2.98$2.9858,900——
2004-02-03$3.50$3.5019,700——
2004-02-02$3.57$3.5725,800——
2004-01-30$3.50$3.5033,700——
2004-01-29$3.66$3.6667,600——
2004-01-28$3.80$3.80311,100——
2004-01-27$3.49$3.49274,400——
2004-01-26$2.26$2.2614,400——
2004-01-23$2.30$2.306,400——
2004-01-22$2.25$2.255,500——
2004-01-21$2.28$2.2820,200——
2004-01-20$2.38$2.3832,800——
2004-01-16$2.39$2.3928,800——
2004-01-15$2.43$2.4312,300——
2004-01-14$2.25$2.256,600——
2004-01-13$2.21$2.2115,400——
2004-01-12$2.40$2.4013,800——
2004-01-09$2.50$2.5015,800——
2004-01-08$2.47$2.4718,300——
2004-01-07$2.29$2.296,900——
2004-01-06$2.35$2.3518,100——
2004-01-05$2.35$2.3516,600——
2004-01-02$2.15$2.159,100——