8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.970
-0.020 (-1.01%)
Dec 31, 2025, 4:00 PM EST - Market closed
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 1,505,413 |
| Dec 30, 2025 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 772,377 |
| Dec 29, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | - | 487,701 |
| Dec 26, 2025 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 518,574 |
| Dec 24, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 220,922 |
| Dec 23, 2025 | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -4.37% | 487,379 |
| Dec 22, 2025 | 2.08 | 2.12 | 2.05 | 2.06 | 2.06 | -0.96% | 422,621 |
| Dec 19, 2025 | 2.11 | 2.14 | 2.07 | 2.08 | 2.08 | -1.89% | 1,153,666 |
| Dec 18, 2025 | 2.19 | 2.24 | 2.12 | 2.12 | 2.12 | -1.40% | 732,219 |
| Dec 17, 2025 | 2.13 | 2.17 | 2.11 | 2.15 | 2.15 | 0.47% | 564,203 |
| Dec 16, 2025 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 3.88% | 902,621 |
| Dec 15, 2025 | 2.20 | 2.23 | 2.05 | 2.06 | 2.06 | -5.94% | 1,044,935 |
| Dec 12, 2025 | 2.16 | 2.23 | 2.13 | 2.19 | 2.19 | 1.39% | 824,219 |
| Dec 11, 2025 | 2.15 | 2.26 | 2.12 | 2.16 | 2.16 | - | 1,384,015 |
| Dec 10, 2025 | 2.11 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 791,094 |
| Dec 9, 2025 | 2.03 | 2.16 | 2.02 | 2.12 | 2.12 | 3.92% | 479,623 |
| Dec 8, 2025 | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | 0.49% | 371,107 |
| Dec 5, 2025 | 2.01 | 2.08 | 2.00 | 2.03 | 2.03 | - | 368,214 |
| Dec 4, 2025 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -0.49% | 413,159 |
| Dec 3, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 5.70% | 564,785 |
| Dec 2, 2025 | 1.92 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 395,119 |
| Dec 1, 2025 | 1.92 | 1.98 | 1.91 | 1.92 | 1.92 | -1.03% | 757,095 |
| Nov 28, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | - | 208,237 |
| Nov 26, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 741,996 |
| Nov 25, 2025 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 2.12% | 791,893 |
| Nov 24, 2025 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 539,795 |
| Nov 21, 2025 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | 4.40% | 617,359 |
| Nov 20, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 501,306 |
| Nov 19, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 430,025 |
| Nov 18, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 446,006 |
| Nov 17, 2025 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 530,637 |
| Nov 14, 2025 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 472,149 |
| Nov 13, 2025 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 499,196 |
| Nov 12, 2025 | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | 3.03% | 597,206 |
| Nov 11, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 0.51% | 629,444 |
| Nov 10, 2025 | 1.95 | 2.00 | 1.89 | 1.97 | 1.97 | 2.60% | 854,573 |
| Nov 7, 2025 | 1.93 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 682,599 |
| Nov 6, 2025 | 2.19 | 2.19 | 1.87 | 1.97 | 1.97 | -10.45% | 1,516,241 |
| Nov 5, 2025 | 2.04 | 2.26 | 2.00 | 2.20 | 2.20 | 24.29% | 2,709,584 |
| Nov 4, 2025 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -4.84% | 734,744 |
| Nov 3, 2025 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 749,124 |
| Oct 31, 2025 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 1,044,291 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 325,365 |
| Oct 29, 2025 | 1.91 | 1.97 | 1.85 | 1.86 | 1.86 | -3.12% | 528,577 |
| Oct 28, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 455,277 |
| Oct 27, 2025 | 1.98 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 477,499 |
| Oct 24, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 4.23% | 379,817 |
| Oct 23, 2025 | 1.93 | 1.94 | 1.85 | 1.89 | 1.89 | -2.07% | 515,501 |
| Oct 22, 2025 | 1.88 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 706,568 |
| Oct 21, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | 1.60% | 669,149 |