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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.50$4.5036,900——
2012-12-28$4.35$4.351,500——
2012-12-27$4.45$4.455,100——
2012-12-26$4.46$4.462,000——
2012-12-24$4.50$4.502,600——
2012-12-21$4.33$4.336,800——
2012-12-20$4.34$4.3446,600——
2012-12-19$4.40$4.401,300——
2012-12-18$4.23$4.233,600——
2012-12-17$4.23$4.2317,600——
2012-12-14$4.30$4.30400——
2012-12-13$4.38$4.3810,100——
2012-12-12$4.30$4.307,100——
2012-12-11$4.28$4.2810,500——
2012-12-10$4.29$4.296,300——
2012-12-07$4.20$4.2015,500——
2012-12-06$4.20$4.204,200——
2012-12-05$4.09$4.0912,700——
2012-12-04$4.27$4.277,500——
2012-12-03$4.28$4.2818,000——
2012-11-30$4.29$4.2916,200——
2012-11-29$4.23$4.2342,800——
2012-11-28$4.07$4.078,700——
2012-11-27$4.06$4.06179,400——
2012-11-26$4.18$4.183,700——
2012-11-23$4.31$4.310——
2012-11-21$4.31$4.315,300——
2012-11-20$4.28$4.2816,000——
2012-11-19$4.40$4.402,000——
2012-11-16$4.34$4.347,100——
2012-11-15$4.39$4.3912,000——
2012-11-14$4.33$4.3310,700——
2012-11-13$4.47$4.474,000——
2012-11-12$4.42$4.420——
2012-11-09$4.42$4.427,400——
2012-11-08$4.47$4.4710,600——
2012-11-07$4.64$4.648,500——
2012-11-06$4.58$4.581,300——
2012-11-05$4.57$4.574,200——
2012-11-02$4.57$4.575,500——
2012-11-01$4.52$4.5211,100——
2012-10-31$4.50$4.5017,200——
2012-10-26$4.55$4.557,100——
2012-10-25$4.48$4.488,500——
2012-10-24$4.68$4.682,100——
2012-10-23$4.70$4.704,200——
2012-10-22$4.70$4.709,700——
2012-10-19$4.82$4.82700——
2012-10-18$4.80$4.8042,500——
2012-10-17$4.67$4.671,500——
2012-10-16$4.60$4.6019,700——
2012-10-15$4.60$4.609,800——
2012-10-12$4.55$4.5514,300——
2012-10-11$4.59$4.5911,600——
2012-10-10$4.50$4.508,000——
2012-10-09$4.52$4.526,200——
2012-10-08$4.60$4.602,600——
2012-10-05$4.54$4.549,100——
2012-10-04$4.52$4.526,800——
2012-10-03$4.55$4.55103,000——
2012-10-02$4.45$4.455,600——
2012-10-01$4.60$4.603,000——
2012-09-28$4.52$4.5210,100——
2012-09-27$4.51$4.513,000——
2012-09-26$4.42$4.42500——
2012-09-25$4.38$4.389,500——
2012-09-24$4.48$4.48500——
2012-09-21$4.50$4.5080,200——
2012-09-20$4.41$4.4123,000——
2012-09-19$4.50$4.502,800——
2012-09-18$4.45$4.457,300——
2012-09-17$4.42$4.426,000——
2012-09-14$4.74$4.748,200——
2012-09-13$4.59$4.596,800——
2012-09-12$4.64$4.642,800——
2012-09-11$4.69$4.6912,800——
2012-09-10$4.67$4.6717,200——
2012-09-07$4.28$4.2811,500——
2012-09-06$4.47$4.4719,400——
2012-09-05$4.51$4.5113,600——
2012-09-04$4.84$4.8410,600——
2012-08-31$4.87$4.8777,000——
2012-08-30$4.95$4.955,200——
2012-08-29$4.90$4.909,800——
2012-08-28$5.10$5.101,800——
2012-08-27$5.10$5.10600——
2012-08-24$5.10$5.106,000——
2012-08-23$5.01$5.017,900——
2012-08-22$5.11$5.11900——
2012-08-21$5.15$5.156,500——
2012-08-20$5.20$5.201,700——
2012-08-17$5.38$5.38800——
2012-08-16$5.20$5.203,600——
2012-08-15$5.20$5.201,800——
2012-08-14$5.22$5.223,200——
2012-08-13$5.43$5.432,000——
2012-08-10$5.38$5.384,100——
2012-08-09$5.39$5.393,800——
2012-08-08$5.29$5.2917,900——
2012-08-07$4.96$4.967,300——
2012-08-06$4.97$4.9716,500——
2012-08-03$4.72$4.7222,000——
2012-08-02$4.71$4.716,000——
2012-08-01$4.80$4.806,100——
2012-07-31$4.75$4.7555,900——
2012-07-30$4.60$4.60600——
2012-07-27$4.80$4.8011,200——
2012-07-26$4.59$4.593,600——
2012-07-25$4.70$4.70900——
2012-07-24$4.80$4.802,900——
2012-07-23$4.81$4.816,300——
2012-07-20$4.85$4.851,200——
2012-07-19$4.84$4.84700——
2012-07-18$4.85$4.851,300——
2012-07-17$4.80$4.8027,700——
2012-07-16$4.89$4.89400——
2012-07-13$4.79$4.792,800——
2012-07-12$4.91$4.91800——
2012-07-11$4.80$4.8015,800——
2012-07-10$5.20$5.2013,800——
2012-07-09$5.30$5.305,600——
2012-07-06$5.29$5.293,400——
2012-07-05$5.39$5.397,000——
2012-07-03$5.35$5.356,000——
2012-07-02$5.40$5.403,100——
2012-06-29$5.45$5.4518,000——
2012-06-28$4.95$4.955,700——
2012-06-27$4.92$4.9211,400——
2012-06-26$4.69$4.695,900——
2012-06-25$4.55$4.558,000——
2012-06-22$4.60$4.6039,600——
2012-06-21$4.36$4.3611,100——
2012-06-20$4.43$4.4310,700——
2012-06-19$4.54$4.5414,700——
2012-06-18$4.36$4.3617,600——
2012-06-15$4.18$4.1812,600——
2012-06-14$4.19$4.195,100——
2012-06-13$4.14$4.143,800——
2012-06-12$4.17$4.178,100——
2012-06-11$4.12$4.127,600——
2012-06-08$4.00$4.0027,200——
2012-06-07$3.87$3.8772,300——
2012-06-06$3.46$3.4632,700——
2012-06-05$3.68$3.6819,800——
2012-06-04$3.55$3.5520,800——
2012-06-01$3.82$3.8213,800——
2012-05-31$3.83$3.8395,100——
2012-05-30$3.86$3.8663,000——
2012-05-29$3.85$3.8526,400——
2012-05-25$3.82$3.8285,200——
2012-05-24$3.74$3.74105,400——
2012-05-23$3.95$3.9581,000——
2012-05-22$3.81$3.8171,000——
2012-05-21$3.95$3.9550,300——
2012-05-18$3.95$3.9554,700——
2012-05-17$4.08$4.0813,800——
2012-05-16$4.45$4.4541,000——
2012-05-15$4.66$4.6627,000——
2012-05-14$4.73$4.733,000——
2012-05-11$4.81$4.8131,000——
2012-05-10$5.03$5.0340,000——
2012-05-09$5.22$5.2214,000——
2012-05-08$5.51$5.5122,500——
2012-05-07$5.67$5.673,600——
2012-05-04$5.80$5.8010,700——
2012-05-03$5.89$5.892,300——
2012-05-02$5.87$5.8713,400——
2012-05-01$5.89$5.8924,000——
2012-04-30$5.98$5.9817,000——
2012-04-27$5.99$5.995,500——
2012-04-26$5.93$5.933,100——
2012-04-25$5.93$5.9323,700——
2012-04-24$5.92$5.926,600——
2012-04-23$5.62$5.623,700——
2012-04-20$5.80$5.809,200——
2012-04-19$5.88$5.884,900——
2012-04-18$5.90$5.909,100——
2012-04-17$5.59$5.595,800——
2012-04-16$5.73$5.734,300——
2012-04-13$5.69$5.696,200——
2012-04-12$5.69$5.694,200——
2012-04-11$5.60$5.606,000——
2012-04-10$5.54$5.5416,700——
2012-04-09$5.46$5.4614,900——
2012-04-05$5.77$5.771,400——
2012-04-04$5.92$5.924,100——
2012-04-03$5.99$5.996,800——
2012-04-02$5.92$5.9215,700——
2012-03-30$6.00$6.005,000——
2012-03-29$5.98$5.9821,200——
2012-03-28$6.00$6.0011,200——
2012-03-27$6.00$6.006,100——
2012-03-26$5.98$5.9819,000——
2012-03-23$5.49$5.497,400——
2012-03-22$5.88$5.884,300——
2012-03-21$5.87$5.8712,800——
2012-03-20$5.85$5.855,700——
2012-03-19$5.97$5.9719,100——
2012-03-16$6.00$6.0051,000——
2012-03-15$5.65$5.6534,500——
2012-03-14$5.34$5.3443,800——
2012-03-13$5.31$5.3154,900——
2012-03-12$5.33$5.3314,200——
2012-03-09$5.28$5.2844,600——
2012-03-08$5.15$5.1529,900——
2012-03-07$5.19$5.1964,200——
2012-03-06$5.15$5.1519,000——
2012-03-05$5.30$5.3031,800——
2012-03-02$5.21$5.2110,100——
2012-03-01$5.13$5.1320,700——
2012-02-29$5.21$5.2111,800——
2012-02-28$5.28$5.2822,200——
2012-02-27$5.26$5.2615,500——
2012-02-24$5.34$5.3416,500——
2012-02-23$5.42$5.4218,600——
2012-02-22$5.25$5.253,900——
2012-02-21$5.34$5.3421,700——
2012-02-17$5.47$5.4731,800——
2012-02-16$5.15$5.1512,900——
2012-02-15$5.33$5.3310,700——
2012-02-14$5.35$5.3511,600——
2012-02-13$5.29$5.2915,300——
2012-02-10$5.31$5.3162,700——
2012-02-09$5.43$5.43139,800——
2012-02-08$5.81$5.81147,100——
2012-02-07$5.79$5.7934,200——
2012-02-06$5.72$5.7229,200——
2012-02-03$5.61$5.61151,800——
2012-02-02$5.11$5.1118,400——
2012-02-01$5.34$5.3414,900——
2012-01-31$5.42$5.4221,500——
2012-01-30$5.47$5.4719,400——
2012-01-27$5.22$5.2255,300——
2012-01-26$5.40$5.4028,900——
2012-01-25$5.43$5.4339,400——
2012-01-24$5.69$5.6912,300——
2012-01-23$5.80$5.8041,100——
2012-01-20$6.05$6.0575,100——
2012-01-19$6.12$6.1226,300——
2012-01-18$6.16$6.1645,700——
2012-01-17$6.18$6.1832,100——
2012-01-13$6.20$6.2026,800——
2012-01-12$6.34$6.3430,700——
2012-01-11$6.45$6.4545,600——
2012-01-10$6.57$6.5725,100——
2012-01-09$6.36$6.3638,900——
2012-01-06$6.85$6.8532,500——
2012-01-05$6.82$6.828,100——
2012-01-04$6.95$6.9517,900——
2012-01-03$7.10$7.1027,400——