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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$6.91$6.9117,600——
2011-12-29$6.91$6.9112,000——
2011-12-28$6.87$6.8713,200——
2011-12-27$6.92$6.9223,700——
2011-12-23$6.91$6.9116,500——
2011-12-22$6.76$6.7633,100——
2011-12-21$6.70$6.7043,600——
2011-12-20$6.84$6.8452,000——
2011-12-19$6.81$6.8178,700——
2011-12-16$6.21$6.2165,600——
2011-12-15$6.36$6.3651,600——
2011-12-14$6.20$6.20102,000——
2011-12-13$5.88$5.88167,800——
2011-12-12$4.87$4.87125,000——
2011-12-09$4.45$4.45154,200——
2011-12-08$4.50$4.5061,100——
2011-12-07$4.53$4.5358,300——
2011-12-06$4.75$4.7565,200——
2011-12-05$4.84$4.8479,600——
2011-12-02$5.19$5.1926,300——
2011-12-01$5.23$5.23110,200——
2011-11-30$5.30$5.3024,600——
2011-11-29$5.37$5.3741,100——
2011-11-28$5.51$5.5136,000——
2011-11-25$5.76$5.769,500——
2011-11-23$5.69$5.6919,100——
2011-11-22$5.70$5.7014,200——
2011-11-21$5.61$5.6127,300——
2011-11-18$5.79$5.7951,800——
2011-11-17$5.82$5.8232,400——
2011-11-16$6.03$6.0335,300——
2011-11-15$6.01$6.0195,900——
2011-11-14$5.94$5.94111,600——
2011-11-11$5.55$5.55141,700——
2011-11-10$5.30$5.30408,700——
2011-11-09$6.03$6.03380,600——
2011-11-08$7.63$7.6358,100——
2011-11-07$7.78$7.78119,200——
2011-11-04$7.97$7.9776,000——
2011-11-03$8.30$8.3058,600——
2011-11-02$8.39$8.39107,200——
2011-11-01$8.88$8.88178,600——
2011-10-31$9.40$9.40270,700——
2011-10-28$9.00$9.00135,500——
2011-10-27$8.14$8.14128,700——
2011-10-26$7.85$7.85116,800——
2011-10-25$7.85$7.8593,500——
2011-10-24$7.82$7.82240,200——
2011-10-21$7.08$7.0884,300——
2011-10-20$6.69$6.6958,000——
2011-10-19$6.97$6.97102,200——
2011-10-18$6.90$6.90139,600——
2011-10-17$7.04$7.04109,200——
2011-10-14$6.91$6.91200,500——
2011-10-13$7.09$7.09250,600——
2011-10-12$5.99$5.99204,600——
2011-10-11$5.14$5.14124,300——
2011-10-10$4.78$4.7829,100——
2011-10-07$4.50$4.5013,000——
2011-10-06$4.55$4.5519,700——
2011-10-05$4.40$4.409,300——
2011-10-04$4.45$4.459,500——
2011-10-03$4.10$4.1010,800——
2011-09-30$4.73$4.7313,900——
2011-09-29$4.50$4.5017,600——
2011-09-28$4.50$4.5026,000——
2011-09-27$4.80$4.8010,700——
2011-09-26$4.75$4.7511,800——
2011-09-23$4.70$4.7012,500——
2011-09-22$4.50$4.5029,600——
2011-09-21$4.95$4.9519,600——
2011-09-20$4.90$4.9010,100——
2011-09-19$5.00$5.0018,200——
2011-09-16$5.00$5.0012,500——
2011-09-15$4.78$4.7832,900——
2011-09-14$4.65$4.6524,000——
2011-09-13$4.75$4.7584,200——
2011-09-12$4.60$4.6039,900——
2011-09-09$4.50$4.50105,500——
2011-09-08$4.55$4.55270,300——
2011-09-07$4.25$4.25115,900——
2011-09-06$4.10$4.10131,400——
2011-09-02$4.01$4.0129,000——
2011-09-01$4.15$4.15129,500——
2011-08-31$3.98$3.9839,800——
2011-08-30$4.02$4.0216,600——
2011-08-29$3.90$3.9026,800——
2011-08-26$4.02$4.0255,000——
2011-08-25$3.92$3.9236,600——
2011-08-24$3.75$3.758,000——
2011-08-23$3.64$3.64600——
2011-08-22$3.64$3.64600——
2011-08-19$3.64$3.64100——
2011-08-18$3.31$3.313,600——
2011-08-17$3.50$3.5018,200——
2011-08-16$3.67$3.670——
2011-08-15$3.67$3.674,100——
2011-08-12$3.60$3.607,500——
2011-08-11$3.50$3.504,900——
2011-08-10$3.50$3.502,700——
2011-08-09$3.71$3.716,200——
2011-08-08$3.72$3.728,200——
2011-08-05$3.80$3.8012,400——
2011-08-04$3.90$3.9022,300——
2011-08-03$3.51$3.512,600——
2011-08-02$3.60$3.6046,900——
2011-08-01$3.60$3.601,900——
2011-07-29$3.80$3.8043,400——
2011-07-28$3.80$3.806,100——
2011-07-27$3.60$3.60600——
2011-07-26$3.80$3.802,800——
2011-07-25$3.89$3.8937,900——
2011-07-22$3.79$3.7956,000——
2011-07-21$3.80$3.8034,800——
2011-07-20$3.66$3.6637,500——
2011-07-19$3.45$3.45267,000——
2011-07-18$3.15$3.153,100——
2011-07-15$3.34$3.3412,100——
2011-07-14$3.38$3.3816,400——
2011-07-13$2.90$2.906,500——
2011-07-12$2.85$2.855,700——
2011-07-11$2.80$2.804,300——
2011-07-08$2.87$2.870——
2011-07-07$2.87$2.872,100——
2011-07-06$2.88$2.880——
2011-07-05$2.88$2.881,100——
2011-07-01$2.90$2.906,200——
2011-06-30$2.95$2.950——
2011-06-29$2.95$2.953,700——
2011-06-28$2.90$2.900——
2011-06-27$2.90$2.90300——
2011-06-24$2.90$2.90700——
2011-06-23$2.90$2.901,300——
2011-06-22$2.90$2.905,100——
2011-06-21$2.94$2.94100——
2011-06-20$2.98$2.983,000——
2011-06-17$2.75$2.755,600——
2011-06-16$3.00$3.0035,500——
2011-06-15$3.00$3.003,000——
2011-06-14$3.14$3.1416,500——
2011-06-13$2.99$2.991,000——
2011-06-10$3.15$3.151,200——
2011-06-09$3.10$3.103,900——
2011-06-08$2.80$2.8055,600——
2011-06-07$3.10$3.1018,000——
2011-06-06$3.18$3.1814,600——
2011-06-03$3.18$3.1811,000——
2011-06-02$3.26$3.263,000——
2011-06-01$3.37$3.3713,000——
2011-05-31$3.03$3.0311,200——
2011-05-27$3.05$3.0527,600——
2011-05-26$3.20$3.2085,300——
2011-05-25$2.80$2.808,700——
2011-05-24$2.75$2.756,300——
2011-05-23$2.79$2.791,300——
2011-05-20$2.80$2.801,400——
2011-05-19$2.80$2.80200——
2011-05-18$2.80$2.803,400——
2011-05-17$2.80$2.8014,600——
2011-05-16$2.80$2.802,100——
2011-05-13$2.87$2.878,900——
2011-05-12$2.88$2.8811,700——
2011-05-11$2.81$2.8132,900——
2011-05-10$2.77$2.7712,000——
2011-05-09$2.81$2.8113,000——
2011-05-06$2.80$2.804,500——
2011-05-05$2.80$2.805,700——
2011-05-04$2.80$2.8012,700——
2011-05-03$2.70$2.701,500——
2011-05-02$2.60$2.605,300——
2011-04-29$2.79$2.793,100——
2011-04-28$2.75$2.757,800——
2011-04-27$2.62$2.623,000——
2011-04-26$2.62$2.627,900——
2011-04-25$2.75$2.756,300——
2011-04-21$2.60$2.601,300——
2011-04-20$2.60$2.606,500——
2011-04-19$2.77$2.7746,500——
2011-04-18$2.53$2.532,600——
2011-04-15$2.80$2.800——
2011-04-14$2.80$2.800——
2011-04-13$2.80$2.808,000——
2011-04-12$2.70$2.7016,600——
2011-04-11$2.80$2.803,000——
2011-04-08$2.76$2.7611,800——
2011-04-07$2.70$2.70900——
2011-04-06$2.72$2.722,000——
2011-04-05$2.76$2.7638,600——
2011-04-04$2.75$2.754,600——
2011-04-01$2.65$2.654,900——
2011-03-31$2.80$2.80200——
2011-03-30$2.80$2.800——
2011-03-29$2.80$2.807,100——
2011-03-28$2.85$2.8513,200——
2011-03-25$2.89$2.89101,100——
2011-03-24$2.55$2.55235,600——
2011-03-23$2.45$2.45119,600——
2011-03-22$2.25$2.25117,900——
2011-03-21$2.25$2.2515,800——
2011-03-18$2.00$2.00900——
2011-03-17$2.02$2.023,800——
2011-03-16$2.00$2.007,500——
2011-03-15$1.95$1.95900——
2011-03-14$2.00$2.001,200——
2011-03-11$2.00$2.0014,000——
2011-03-10$2.05$2.054,600——
2011-03-09$2.05$2.050——
2011-03-08$2.05$2.0534,300——
2011-03-07$2.00$2.002,500——
2011-03-04$2.00$2.001,100——
2011-03-03$2.13$2.134,900——
2011-03-02$2.00$2.009,000——
2011-03-01$1.90$1.901,600——
2011-02-28$1.95$1.953,600——
2011-02-25$1.90$1.908,200——
2011-02-24$1.89$1.8910,100——
2011-02-23$1.87$1.87300——
2011-02-22$1.87$1.8725,000——
2011-02-18$2.00$2.006,000——
2011-02-17$1.95$1.95100——
2011-02-16$1.95$1.952,400——
2011-02-15$1.95$1.953,000——
2011-02-14$2.05$2.0518,500——
2011-02-11$2.02$2.0210,200——
2011-02-10$2.00$2.001,900——
2011-02-09$2.00$2.006,600——
2011-02-08$2.00$2.0047,400——
2011-02-07$1.60$1.6013,900——
2011-02-04$1.55$1.555,000——
2011-02-03$1.50$1.5010,200——
2011-02-02$1.40$1.4010,200——
2011-02-01$1.40$1.405,700——
2011-01-31$1.44$1.447,900——
2011-01-28$1.40$1.4013,100——
2011-01-27$1.41$1.414,600——
2011-01-26$1.50$1.505,000——
2011-01-25$1.50$1.5010,200——
2011-01-24$1.60$1.6043,300——
2011-01-21$1.40$1.403,100——
2011-01-20$1.40$1.401,800——
2011-01-19$1.40$1.4016,200——
2011-01-18$1.40$1.408,400——
2011-01-14$1.37$1.375,300——
2011-01-13$1.35$1.3512,900——
2011-01-12$1.25$1.250——
2011-01-11$1.25$1.253,200——
2011-01-10$1.30$1.30600——
2011-01-07$1.30$1.30200——
2011-01-06$1.30$1.308,400——
2011-01-05$1.34$1.344,800——
2011-01-04$1.30$1.304,400——
2011-01-03$1.20$1.206,400——