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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.10$2.1056,900——
2016-12-29$2.10$2.1094,800——
2016-12-28$2.10$2.1044,400——
2016-12-27$2.20$2.2027,200——
2016-12-23$2.15$2.1522,000——
2016-12-22$2.10$2.10127,600——
2016-12-21$2.05$2.05501,100——
2016-12-20$1.98$1.98163,400——
2016-12-19$2.01$2.01289,000——
2016-12-16$2.15$2.15236,300——
2016-12-15$2.10$2.1029,300——
2016-12-14$2.10$2.1063,100——
2016-12-13$2.10$2.1025,600——
2016-12-12$2.20$2.206,100——
2016-12-09$2.20$2.2037,900——
2016-12-08$2.15$2.1529,900——
2016-12-07$2.15$2.1517,400——
2016-12-06$2.10$2.1015,300——
2016-12-05$2.10$2.1073,900——
2016-12-02$2.15$2.1594,000——
2016-12-01$2.25$2.2513,000——
2016-11-30$2.35$2.3518,900——
2016-11-29$2.35$2.3568,000——
2016-11-28$2.30$2.3083,500——
2016-11-25$2.35$2.355,000——
2016-11-23$2.30$2.3043,500——
2016-11-22$2.30$2.301,800——
2016-11-21$2.30$2.306,200——
2016-11-18$2.30$2.3034,000——
2016-11-17$2.50$2.504,500——
2016-11-16$2.50$2.5011,700——
2016-11-15$2.55$2.5511,300——
2016-11-14$2.45$2.45240,400——
2016-11-11$2.55$2.5512,000——
2016-11-10$2.70$2.7034,900——
2016-11-09$2.80$2.8014,800——
2016-11-08$2.80$2.8035,200——
2016-11-07$2.75$2.758,700——
2016-11-04$2.80$2.804,600——
2016-11-03$2.75$2.7514,300——
2016-11-02$2.75$2.7525,400——
2016-11-01$2.90$2.9022,500——
2016-10-31$2.85$2.8526,200——
2016-10-28$2.88$2.886,800——
2016-10-27$2.85$2.8536,900——
2016-10-26$2.85$2.8541,900——
2016-10-25$2.95$2.957,200——
2016-10-24$3.10$3.1016,800——
2016-10-21$3.00$3.0011,700——
2016-10-20$2.90$2.90900——
2016-10-19$2.90$2.9010,400——
2016-10-18$2.80$2.8030,000——
2016-10-17$2.90$2.9022,200——
2016-10-14$2.91$2.917,600——
2016-10-13$2.93$2.9318,400——
2016-10-12$2.92$2.9253,600——
2016-10-11$3.04$3.0414,500——
2016-10-10$3.04$3.0428,500——
2016-10-07$3.08$3.0836,700——
2016-10-06$3.16$3.1641,900——
2016-10-05$3.18$3.1821,700——
2016-10-04$3.16$3.1625,500——
2016-10-03$3.15$3.15167,900——
2016-09-30$3.09$3.0911,900——
2016-09-29$2.96$2.9618,400——
2016-09-28$2.97$2.9720,200——
2016-09-27$2.92$2.9229,500——
2016-09-26$3.00$3.0011,100——
2016-09-23$2.93$2.939,100——
2016-09-22$2.87$2.878,200——
2016-09-21$2.91$2.913,400——
2016-09-20$2.87$2.8717,300——
2016-09-19$2.99$2.9919,400——
2016-09-16$3.20$3.2056,300——
2016-09-15$2.75$2.7522,600——
2016-09-14$2.66$2.6656,800——
2016-09-13$2.71$2.7129,400——
2016-09-12$2.79$2.7931,000——
2016-09-09$2.92$2.9283,700——
2016-09-08$3.10$3.1046,400——
2016-09-07$3.04$3.0427,100——
2016-09-06$3.18$3.1824,500——
2016-09-02$3.17$3.172,200——
2016-09-01$3.28$3.285,100——
2016-08-31$3.17$3.174,200——
2016-08-30$3.35$3.355,400——
2016-08-29$3.14$3.146,000——
2016-08-26$3.20$3.2032,400——
2016-08-25$3.38$3.385,500——
2016-08-24$3.22$3.2215,400——
2016-08-23$3.23$3.234,300——
2016-08-22$3.24$3.2411,800——
2016-08-19$3.17$3.1727,500——
2016-08-18$3.23$3.2310,500——
2016-08-17$3.22$3.2226,500——
2016-08-16$3.29$3.2940,100——
2016-08-15$3.32$3.3214,500——
2016-08-12$2.99$2.9912,400——
2016-08-11$2.88$2.8834,300——
2016-08-10$2.62$2.627,600——
2016-08-09$2.70$2.709,400——
2016-08-08$2.65$2.654,000——
2016-08-05$2.64$2.649,100——
2016-08-04$2.54$2.543,500——
2016-08-03$2.52$2.522,100——
2016-08-02$2.53$2.5326,200——
2016-08-01$2.51$2.514,000——
2016-07-29$2.48$2.4820,400——
2016-07-28$2.54$2.5469,200——
2016-07-27$2.30$2.3022,000——
2016-07-26$2.30$2.3074,800——
2016-07-25$2.19$2.1932,200——
2016-07-22$2.34$2.3413,600——
2016-07-21$2.29$2.298,400——
2016-07-20$2.30$2.3011,800——
2016-07-19$2.39$2.3929,800——
2016-07-18$2.13$2.1342,800——
2016-07-15$2.44$2.4412,700——
2016-07-14$2.47$2.4711,200——
2016-07-13$2.55$2.5522,200——
2016-07-12$2.64$2.645,700——
2016-07-11$2.48$2.4838,300——
2016-07-08$2.78$2.7817,900——
2016-07-07$2.73$2.733,200——
2016-07-06$2.74$2.7417,000——
2016-07-05$2.83$2.8313,400——
2016-07-01$2.88$2.8819,500——
2016-06-30$2.82$2.8219,300——
2016-06-29$2.76$2.7680,200——
2016-06-28$3.20$3.204,200——
2016-06-27$2.98$2.9815,000——
2016-06-24$2.98$2.9811,100——
2016-06-23$3.15$3.1517,600——
2016-06-22$3.19$3.1920,800——
2016-06-21$3.04$3.0415,500——
2016-06-20$3.11$3.1131,200——
2016-06-17$2.83$2.8349,000——
2016-06-16$3.06$3.0626,900——
2016-06-15$3.06$3.0625,000——
2016-06-14$3.47$3.4713,400——
2016-06-13$3.31$3.3114,400——
2016-06-10$3.39$3.3924,600——
2016-06-09$3.43$3.439,900——
2016-06-08$3.46$3.4622,400——
2016-06-07$3.57$3.5730,200——
2016-06-06$3.36$3.3628,300——
2016-06-03$3.15$3.157,300——
2016-06-02$3.08$3.086,200——
2016-06-01$3.08$3.0859,300——
2016-05-31$3.20$3.202,800——
2016-05-27$3.21$3.216,900——
2016-05-26$3.10$3.1027,500——
2016-05-25$2.97$2.978,900——
2016-05-24$2.98$2.983,300——
2016-05-23$3.00$3.009,900——
2016-05-20$3.05$3.0540,100——
2016-05-19$3.05$3.0518,100——
2016-05-18$3.23$3.2314,900——
2016-05-17$3.21$3.2133,000——
2016-05-16$3.15$3.1537,200——
2016-05-13$3.28$3.2824,200——
2016-05-12$3.22$3.228,400——
2016-05-11$3.37$3.3743,500——
2016-05-10$3.39$3.3993,700——
2016-05-09$3.41$3.4170,100——
2016-05-06$3.50$3.5042,000——
2016-05-05$3.68$3.6841,800——
2016-05-04$3.90$3.9095,300——
2016-05-03$3.75$3.7545,200——
2016-05-02$3.79$3.7954,300——
2016-04-29$3.72$3.721,500——
2016-04-28$3.79$3.79500——
2016-04-27$3.70$3.701,800——
2016-04-26$3.77$3.775,300——
2016-04-25$3.78$3.783,600——
2016-04-22$3.71$3.7156,000——
2016-04-21$3.84$3.842,100——
2016-04-20$3.77$3.7736,000——
2016-04-19$3.70$3.703,300——
2016-04-18$3.78$3.785,200——
2016-04-15$3.77$3.773,500——
2016-04-14$3.77$3.776,500——
2016-04-13$3.77$3.774,700——
2016-04-12$3.78$3.786,600——
2016-04-11$3.76$3.7677,100——
2016-04-08$3.77$3.7725,400——
2016-04-07$3.80$3.805,900——
2016-04-06$3.80$3.805,500——
2016-04-05$3.72$3.72700——
2016-04-04$3.81$3.8113,400——
2016-04-01$3.75$3.7513,900——
2016-03-31$3.55$3.5511,000——
2016-03-30$3.78$3.781,800——
2016-03-29$3.79$3.794,300——
2016-03-28$3.84$3.841,800——
2016-03-24$3.81$3.811,200——
2016-03-23$3.82$3.827,200——
2016-03-22$3.82$3.823,000——
2016-03-21$3.86$3.861,400——
2016-03-18$3.91$3.91162,900——
2016-03-17$3.83$3.8329,300——
2016-03-16$3.64$3.6411,700——
2016-03-15$3.50$3.5013,200——
2016-03-14$3.47$3.4726,500——
2016-03-11$3.55$3.5517,700——
2016-03-10$3.58$3.5812,200——
2016-03-09$3.48$3.4816,900——
2016-03-08$3.56$3.5626,000——
2016-03-07$3.55$3.5525,300——
2016-03-04$3.85$3.852,500——
2016-03-03$3.84$3.846,500——
2016-03-02$3.96$3.965,900——
2016-03-01$3.92$3.925,300——
2016-02-29$3.74$3.741,300——
2016-02-26$3.83$3.83800——
2016-02-25$4.00$4.003,500——
2016-02-24$3.71$3.712,300——
2016-02-23$3.74$3.749,300——
2016-02-22$3.68$3.682,900——
2016-02-19$3.99$3.998,800——
2016-02-18$4.06$4.063,000——
2016-02-17$4.11$4.1113,900——
2016-02-16$4.05$4.0511,700——
2016-02-12$3.83$3.839,200——
2016-02-11$3.81$3.8126,500——
2016-02-10$3.88$3.8830,000——
2016-02-09$3.83$3.8326,600——
2016-02-08$3.62$3.628,500——
2016-02-05$3.86$3.8611,000——
2016-02-04$3.85$3.856,200——
2016-02-03$3.90$3.90102,400——
2016-02-02$3.62$3.622,200——
2016-02-01$3.67$3.675,000——
2016-01-29$3.74$3.7424,600——
2016-01-28$3.88$3.881,500——
2016-01-27$3.92$3.928,600——
2016-01-26$3.87$3.873,800——
2016-01-25$3.94$3.941,500——
2016-01-22$4.00$4.008,300——
2016-01-21$3.80$3.8050,000——
2016-01-20$3.50$3.5025,700——
2016-01-19$3.57$3.5718,700——
2016-01-15$3.54$3.549,100——
2016-01-14$3.82$3.82900——
2016-01-13$3.84$3.8416,200——
2016-01-12$3.85$3.8511,500——
2016-01-11$3.93$3.9312,200——
2016-01-08$3.83$3.8311,700——
2016-01-07$3.82$3.8220,100——
2016-01-06$3.90$3.908,900——
2016-01-05$3.86$3.868,500——
2016-01-04$4.06$4.067,100——