8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.940
+0.010 (0.52%)
At close: Jul 14, 2025, 4:00 PM
1.960
+0.020 (1.03%)
After-hours: Jul 14, 2025, 7:08 PM EDT
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 679,345 |
| Jul 11, 2025 | 2.05 | 2.06 | 1.92 | 1.93 | 1.93 | -6.31% | 864,649 |
| Jul 10, 2025 | 2.12 | 2.14 | 2.05 | 2.06 | 2.06 | -3.74% | 795,458 |
| Jul 9, 2025 | 2.17 | 2.21 | 2.12 | 2.14 | 2.14 | -0.93% | 748,307 |
| Jul 8, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 4.85% | 1,023,249 |
| Jul 7, 2025 | 2.12 | 2.17 | 2.06 | 2.06 | 2.06 | -4.63% | 878,643 |
| Jul 3, 2025 | 2.11 | 2.20 | 2.11 | 2.16 | 2.16 | 1.89% | 440,102 |
| Jul 2, 2025 | 2.07 | 2.13 | 2.04 | 2.12 | 2.12 | 3.92% | 977,793 |
| Jul 1, 2025 | 1.95 | 2.10 | 1.94 | 2.04 | 2.04 | 4.08% | 1,108,518 |
| Jun 30, 2025 | 1.89 | 1.99 | 1.89 | 1.96 | 1.96 | 5.38% | 1,196,959 |
| Jun 27, 2025 | 1.86 | 1.90 | 1.80 | 1.86 | 1.86 | - | 3,775,282 |
| Jun 26, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 770,278 |
| Jun 25, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 732,361 |
| Jun 24, 2025 | 1.77 | 1.87 | 1.75 | 1.85 | 1.85 | 6.32% | 963,831 |
| Jun 23, 2025 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 967,164 |
| Jun 20, 2025 | 1.85 | 1.86 | 1.73 | 1.75 | 1.75 | -4.89% | 2,279,215 |
| Jun 18, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | - | 1,252,250 |
| Jun 17, 2025 | 1.73 | 1.93 | 1.73 | 1.84 | 1.84 | 5.75% | 1,948,763 |
| Jun 16, 2025 | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | - | 1,640,087 |
| Jun 13, 2025 | 1.78 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 1,223,474 |
| Jun 12, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | - | 1,904,518 |
| Jun 11, 2025 | 1.85 | 1.92 | 1.80 | 1.81 | 1.81 | -2.69% | 1,555,769 |
| Jun 10, 2025 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | -0.53% | 1,451,921 |
| Jun 9, 2025 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 2,062,668 |
| Jun 6, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 1,449,424 |
| Jun 5, 2025 | 1.75 | 1.83 | 1.75 | 1.77 | 1.77 | 1.14% | 1,290,683 |
| Jun 4, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 3.55% | 1,640,927 |
| Jun 3, 2025 | 1.61 | 1.71 | 1.59 | 1.69 | 1.69 | 5.62% | 1,408,148 |
| Jun 2, 2025 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -2.44% | 1,374,907 |
| May 30, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 728,394 |
| May 29, 2025 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 783,958 |
| May 28, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 907,419 |
| May 27, 2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 4.40% | 1,384,940 |
| May 23, 2025 | 1.60 | 1.64 | 1.57 | 1.59 | 1.59 | -4.79% | 839,910 |
| May 22, 2025 | 1.67 | 1.68 | 1.58 | 1.67 | 1.67 | 3.09% | 1,097,752 |
| May 21, 2025 | 1.72 | 1.78 | 1.61 | 1.62 | 1.62 | -10.00% | 2,750,683 |
| May 20, 2025 | 1.75 | 1.81 | 1.62 | 1.80 | 1.80 | - | 2,424,125 |
| May 19, 2025 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | -0.55% | 2,153,587 |
| May 16, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | - | 3,332,592 |
| May 15, 2025 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | - | 1,249,718 |
| May 14, 2025 | 1.90 | 1.91 | 1.80 | 1.81 | 1.81 | -6.22% | 2,901,996 |
| May 13, 2025 | 1.94 | 1.99 | 1.89 | 1.93 | 1.93 | -1.03% | 1,937,823 |
| May 12, 2025 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 5.41% | 1,098,874 |
| May 9, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 1,462,622 |
| May 8, 2025 | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | 3.98% | 1,914,848 |
| May 7, 2025 | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | 0.57% | 1,014,631 |
| May 6, 2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -2.23% | 1,053,713 |
| May 5, 2025 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 613,963 |
| May 2, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 887,716 |
| May 1, 2025 | 1.77 | 1.84 | 1.76 | 1.78 | 1.78 | 0.56% | 1,424,829 |