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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.81$11.81670,900——
2020-12-30$11.90$11.90271,600——
2020-12-29$11.87$11.87683,700——
2020-12-28$12.22$12.221,075,600——
2020-12-24$12.61$12.61315,200——
2020-12-23$12.66$12.66852,800——
2020-12-22$11.91$11.91353,700——
2020-12-21$11.61$11.61452,700——
2020-12-18$11.46$11.46528,800——
2020-12-17$11.80$11.80348,900——
2020-12-16$11.53$11.53307,600——
2020-12-15$11.53$11.53309,500——
2020-12-14$11.39$11.39451,500——
2020-12-11$11.27$11.27420,900——
2020-12-10$11.40$11.40489,000——
2020-12-09$11.07$11.07681,100——
2020-12-08$11.55$11.55469,000——
2020-12-07$11.63$11.63632,900——
2020-12-04$11.71$11.71426,100——
2020-12-03$11.65$11.65375,800——
2020-12-02$11.32$11.32516,200——
2020-12-01$11.11$11.11556,000——
2020-11-30$11.34$11.34704,600——
2020-11-27$11.78$11.78438,800——
2020-11-25$11.43$11.43851,600——
2020-11-24$10.80$10.80454,700——
2020-11-23$10.90$10.90599,100——
2020-11-20$10.95$10.95402,200——
2020-11-19$11.10$11.10421,700——
2020-11-18$10.99$10.99703,400——
2020-11-17$11.52$11.52659,200——
2020-11-16$11.27$11.27696,600——
2020-11-13$11.53$11.531,018,200——
2020-11-12$11.90$11.901,289,000——
2020-11-11$12.27$12.273,420,300——
2020-11-10$16.94$16.94491,100——
2020-11-09$16.52$16.52346,100——
2020-11-06$18.33$18.33189,900——
2020-11-05$18.15$18.15193,000——
2020-11-04$17.63$17.63153,900——
2020-11-03$16.80$16.80208,500——
2020-11-02$15.90$15.90161,400——
2020-10-30$15.85$15.85300,400——
2020-10-29$16.80$16.80139,500——
2020-10-28$16.97$16.97199,100——
2020-10-27$17.67$17.67218,300——
2020-10-26$17.00$17.00605,900——
2020-10-23$18.52$18.52153,500——
2020-10-22$18.29$18.29323,700——
2020-10-21$19.50$19.50262,500——
2020-10-20$19.72$19.72663,000——
2020-10-19$18.97$18.97878,100——
2020-10-16$17.34$17.34264,800——
2020-10-15$18.22$18.22403,900——
2020-10-14$19.11$19.11716,900——
2020-10-13$19.77$19.77633,000——
2020-10-12$18.17$18.17530,700——
2020-10-09$16.97$16.97262,600——
2020-10-08$16.21$16.21178,900——
2020-10-07$15.99$15.99279,600——
2020-10-06$15.52$15.52271,600——
2020-10-05$14.94$14.94252,800——
2020-10-02$13.89$13.8983,600——
2020-10-01$14.39$14.39167,600——
2020-09-30$14.17$14.17371,700——
2020-09-29$13.86$13.86309,400——
2020-09-28$13.25$13.25115,900——
2020-09-25$13.06$13.06217,700——
2020-09-24$12.75$12.75250,200——
2020-09-23$13.26$13.26201,700——
2020-09-22$13.89$13.89184,100——
2020-09-21$13.29$13.29194,900——
2020-09-18$13.79$13.79424,200——
2020-09-17$13.45$13.45158,400——
2020-09-16$14.13$14.13222,900——
2020-09-15$14.23$14.23153,200——
2020-09-14$14.28$14.28282,400——
2020-09-11$13.66$13.66253,900——
2020-09-10$13.38$13.38540,300——
2020-09-09$13.23$13.231,077,000——
2020-09-08$11.14$11.14227,300——
2020-09-04$11.64$11.64438,100——
2020-09-03$12.35$12.35491,100——
2020-09-02$13.47$13.47444,700——
2020-09-01$14.05$14.05277,100——
2020-08-31$13.38$13.38314,300——
2020-08-28$13.35$13.35468,800——
2020-08-27$12.39$12.39914,200——
2020-08-26$11.44$11.44146,000——
2020-08-25$10.99$10.99157,900——
2020-08-24$11.26$11.2677,100——
2020-08-21$11.43$11.4388,900——
2020-08-20$11.47$11.4795,100——
2020-08-19$11.29$11.2985,200——
2020-08-18$11.50$11.50124,100——
2020-08-17$11.40$11.40102,300——
2020-08-14$11.05$11.0591,600——
2020-08-13$11.40$11.4069,200——
2020-08-12$11.34$11.34246,400——
2020-08-11$10.53$10.53133,500——
2020-08-10$10.50$10.5079,100——
2020-08-07$10.79$10.79172,700——
2020-08-06$10.75$10.75229,900——
2020-08-05$10.22$10.22102,800——
2020-08-04$10.18$10.18162,900——
2020-08-03$10.24$10.24120,200——
2020-07-31$9.91$9.91145,000——
2020-07-30$9.98$9.98141,300——
2020-07-29$10.28$10.28167,600——
2020-07-28$10.14$10.14168,100——
2020-07-27$10.30$10.30117,900——
2020-07-24$9.92$9.92180,000——
2020-07-23$10.26$10.26147,200——
2020-07-22$10.26$10.2694,400——
2020-07-21$10.35$10.35171,000——
2020-07-20$10.26$10.26100,000——
2020-07-17$9.93$9.93133,400——
2020-07-16$9.83$9.83102,600——
2020-07-15$10.00$10.00206,400——
2020-07-14$9.97$9.97109,100——
2020-07-13$10.14$10.14150,800——
2020-07-10$10.78$10.7883,900——
2020-07-09$11.12$11.12141,500——
2020-07-08$11.16$11.16165,300——
2020-07-07$11.04$11.04121,500——
2020-07-06$11.29$11.29259,900——
2020-07-02$11.45$11.45308,800——
2020-07-01$10.62$10.62248,300——
2020-06-30$11.11$11.11842,000——
2020-06-29$10.57$10.57192,500——
2020-06-26$10.14$10.14454,200——
2020-06-25$10.08$10.08214,200——
2020-06-24$9.55$9.55154,400——
2020-06-23$9.47$9.47108,200——
2020-06-22$9.57$9.57144,900——
2020-06-19$9.30$9.30229,000——
2020-06-18$9.37$9.37159,200——
2020-06-17$9.33$9.33107,200——
2020-06-16$9.61$9.61146,800——
2020-06-15$9.31$9.31107,100——
2020-06-12$9.02$9.02151,100——
2020-06-11$8.98$8.98227,900——
2020-06-10$9.99$9.99132,900——
2020-06-09$10.32$10.32109,900——
2020-06-08$10.38$10.38160,500——
2020-06-05$10.27$10.27207,900——
2020-06-04$9.63$9.63117,200——
2020-06-03$10.01$10.01155,500——
2020-06-02$10.17$10.17110,800——
2020-06-01$10.41$10.41192,400——
2020-05-29$10.41$10.41103,300——
2020-05-28$10.11$10.11140,400——
2020-05-27$10.30$10.30198,900——
2020-05-26$9.95$9.95108,600——
2020-05-22$10.00$10.0096,700——
2020-05-21$10.10$10.1087,200——
2020-05-20$10.27$10.27135,400——
2020-05-19$9.89$9.89124,900——
2020-05-18$9.77$9.77172,200——
2020-05-15$9.79$9.79138,200——
2020-05-14$9.45$9.45197,400——
2020-05-13$9.67$9.67175,900——
2020-05-12$10.14$10.14238,100——
2020-05-11$10.12$10.12234,200——
2020-05-08$10.48$10.48301,400——
2020-05-07$9.34$9.34304,800——
2020-05-06$8.63$8.63186,200——
2020-05-05$8.15$8.15105,300——
2020-05-04$8.00$8.00132,100——
2020-05-01$7.88$7.8898,300——
2020-04-30$8.30$8.30138,100——
2020-04-29$8.87$8.87195,500——
2020-04-28$8.31$8.3192,600——
2020-04-27$8.14$8.1482,100——
2020-04-24$8.13$8.1360,600——
2020-04-23$8.05$8.05128,900——
2020-04-22$8.02$8.0256,000——
2020-04-21$7.90$7.9084,500——
2020-04-20$8.28$8.28101,000——
2020-04-17$8.23$8.23163,300——
2020-04-16$7.96$7.96216,700——
2020-04-15$7.59$7.59125,600——
2020-04-14$7.67$7.67180,600——
2020-04-13$7.45$7.45144,100——
2020-04-09$7.80$7.80244,700——
2020-04-08$7.72$7.72392,400——
2020-04-07$7.35$7.35434,800——
2020-04-06$7.24$7.24160,900——
2020-04-03$7.18$7.18217,600——
2020-04-02$7.06$7.06198,700——
2020-04-01$7.05$7.05270,400——
2020-03-31$7.33$7.33167,400——
2020-03-30$7.29$7.29134,300——
2020-03-27$7.09$7.09171,500——
2020-03-26$7.16$7.16211,200——
2020-03-25$6.94$6.94163,000——
2020-03-24$6.45$6.45119,900——
2020-03-23$6.05$6.05137,300——
2020-03-20$5.81$5.81330,600——
2020-03-19$5.69$5.69228,500——
2020-03-18$5.05$5.05269,100——
2020-03-17$5.39$5.39243,500——
2020-03-16$5.07$5.07208,900——
2020-03-13$6.12$6.12205,200——
2020-03-12$5.81$5.81170,300——
2020-03-11$6.59$6.59163,100——
2020-03-10$6.97$6.97215,600——
2020-03-09$6.87$6.87228,100——
2020-03-06$7.70$7.70117,500——
2020-03-05$8.04$8.04102,700——
2020-03-04$8.04$8.04118,900——
2020-03-03$7.89$7.89171,200——
2020-03-02$8.18$8.18135,100——
2020-02-28$8.08$8.08148,900——
2020-02-27$8.32$8.32202,200——
2020-02-26$9.21$9.21121,600——
2020-02-25$9.24$9.24251,000——
2020-02-24$9.77$9.77257,600——
2020-02-21$10.17$10.17143,200——
2020-02-20$10.16$10.16178,600——
2020-02-19$10.09$10.09188,300——
2020-02-18$9.86$9.86130,000——
2020-02-14$10.18$10.18210,900——
2020-02-13$9.77$9.77219,000——
2020-02-12$10.17$10.17242,700——
2020-02-11$9.77$9.77299,500——
2020-02-10$10.03$10.03550,600——
2020-02-07$8.35$8.35722,600——
2020-02-06$7.41$7.41126,500——
2020-02-05$7.25$7.2586,400——
2020-02-04$7.34$7.34218,500——
2020-02-03$7.36$7.3644,000——
2020-01-31$7.20$7.2063,100——
2020-01-30$7.33$7.3379,500——
2020-01-29$7.23$7.2351,600——
2020-01-28$7.38$7.3863,900——
2020-01-27$7.31$7.3196,700——
2020-01-24$7.47$7.4790,500——
2020-01-23$7.46$7.4681,500——
2020-01-22$7.61$7.61101,700——
2020-01-21$7.79$7.7947,200——
2020-01-17$7.88$7.8877,500——
2020-01-16$7.97$7.9777,000——
2020-01-15$7.91$7.9188,600——
2020-01-14$7.72$7.7290,000——
2020-01-13$7.91$7.91142,800——
2020-01-10$7.67$7.6762,400——
2020-01-09$7.92$7.9264,800——
2020-01-08$7.86$7.8651,500——
2020-01-07$7.76$7.7645,500——
2020-01-06$7.87$7.8778,600——
2020-01-03$7.99$7.9945,900——
2020-01-02$8.08$8.0843,000——