8x8, Inc. (LON:0IFS)
London · Delayed Price · Currency is GBP · Price in USD 2.680
+0.070 (2.68%)
At close: Feb 11, 2026
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.65 | 2.78 | 2.61 | 2.68 | 2.68 | 2.68% | 12,615 |
| Feb 10, 2026 | 2.69 | 2.74 | 2.61 | 2.61 | 2.61 | -4.71% | 6,670 |
| Feb 9, 2026 | 2.49 | 2.74 | 2.49 | 2.74 | 2.74 | 5.14% | 15,281 |
| Feb 6, 2026 | 2.53 | 2.78 | 2.45 | 2.61 | 2.61 | 0.97% | 48,160 |
| Feb 5, 2026 | 2.45 | 2.74 | 2.35 | 2.58 | 2.58 | 2.79% | 43,627 |
| Feb 4, 2026 | 2.06 | 2.62 | 1.88 | 2.51 | 2.51 | 54.94% | 525,741 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -5.81% | 8,808 |
| Feb 2, 2026 | 1.67 | 1.72 | 1.65 | 1.72 | 1.72 | 6.83% | 207 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 416 |
| Jan 29, 2026 | 1.73 | 1.79 | 1.61 | 1.65 | 1.65 | -4.62% | 16,102 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.06% | 129 |
| Jan 27, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -4.51% | 845 |
| Jan 26, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 5.34% | 4,994 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.88% | 80 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.98% | 285 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.32% | 7,051 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.72% | 6,028 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -5.04% | 8,347 |
| Jan 15, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 438 |
| Jan 14, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -4.31% | 7,856 |
| Jan 13, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.11% | 60 |
| Jan 12, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.30% | 1,423 |
| Jan 9, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.32% | 2,811 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -2.32% | 2,692 |
| Jan 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.77% | 77 |
| Jan 5, 2026 | 1.92 | 1.98 | 1.89 | 1.98 | 1.98 | -0.75% | 1,576 |
| Jan 2, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | 146 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.05% | 10 |
| Dec 29, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 0.05% | 358 |
| Dec 24, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -1.48% | 402 |
| Dec 23, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | -2.40% | 4,645 |
| Dec 22, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -1.61% | 103 |
| Dec 19, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.82% | 82 |
| Dec 18, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 3.30% | 427 |
| Dec 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.86% | 310 |
| Dec 16, 2025 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | -1.19% | 2,721 |
| Dec 15, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -6.05% | 3,639 |
| Dec 11, 2025 | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | 3.72% | 1,487 |
| Dec 10, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 1.18% | 981 |
| Dec 9, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 4.68% | 1,808 |
| Dec 8, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -0.73% | 3,195 |
| Dec 5, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.25% | 200 |
| Dec 4, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | 2.77% | 224 |
| Dec 3, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.79% | 300 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.27% | 3 |
| Dec 1, 2025 | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | 0.77% | 6,130 |
| Nov 28, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.82% | 5 |
| Nov 26, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | -1.53% | 4,800 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | 2.89% | 409 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 5 |