8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.580
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 1,001,814 |
| Apr 16, 2025 | 1.60 | 1.67 | 1.54 | 1.58 | 1.58 | -3.66% | 922,381 |
| Apr 15, 2025 | 1.67 | 1.70 | 1.60 | 1.64 | 1.64 | -4.09% | 941,623 |
| Apr 14, 2025 | 1.67 | 1.73 | 1.55 | 1.71 | 1.71 | 4.27% | 4,119,004 |
| Apr 11, 2025 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | -0.61% | 640,003 |
| Apr 10, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -9.34% | 609,218 |
| Apr 9, 2025 | 1.71 | 1.85 | 1.59 | 1.82 | 1.82 | 8.98% | 1,464,421 |
| Apr 8, 2025 | 1.88 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 1,065,883 |
| Apr 7, 2025 | 1.63 | 1.84 | 1.58 | 1.80 | 1.80 | 4.65% | 1,502,891 |
| Apr 4, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -6.27% | 1,387,122 |
| Apr 3, 2025 | 1.92 | 1.93 | 1.82 | 1.84 | 1.84 | -11.35% | 1,027,849 |
| Apr 2, 2025 | 1.99 | 2.08 | 1.98 | 2.07 | 2.07 | 1.47% | 796,641 |
| Apr 1, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 720,143 |
| Mar 31, 2025 | 1.99 | 2.01 | 1.91 | 2.00 | 2.00 | 0.50% | 1,464,417 |
| Mar 28, 2025 | 2.09 | 2.12 | 1.96 | 1.99 | 1.99 | -5.69% | 1,061,379 |
| Mar 27, 2025 | 2.20 | 2.21 | 2.09 | 2.11 | 2.11 | -4.09% | 1,074,973 |
| Mar 26, 2025 | 2.23 | 2.26 | 2.19 | 2.20 | 2.20 | -0.90% | 630,486 |
| Mar 25, 2025 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | -0.89% | 387,844 |
| Mar 24, 2025 | 2.17 | 2.27 | 2.17 | 2.24 | 2.24 | 3.70% | 1,220,206 |
| Mar 21, 2025 | 2.13 | 2.20 | 2.12 | 2.16 | 2.16 | -0.92% | 1,597,574 |
| Mar 20, 2025 | 2.21 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 532,575 |
| Mar 19, 2025 | 2.25 | 2.30 | 2.20 | 2.24 | 2.24 | 0.90% | 583,809 |
| Mar 18, 2025 | 2.22 | 2.27 | 2.17 | 2.22 | 2.22 | - | 796,812 |
| Mar 17, 2025 | 2.14 | 2.26 | 2.11 | 2.22 | 2.22 | 3.74% | 1,130,201 |
| Mar 14, 2025 | 2.11 | 2.21 | 2.11 | 2.14 | 2.14 | 1.90% | 657,749 |
| Mar 13, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 794,432 |
| Mar 12, 2025 | 2.18 | 2.20 | 2.09 | 2.12 | 2.12 | -1.40% | 827,686 |
| Mar 11, 2025 | 2.14 | 2.21 | 2.10 | 2.15 | 2.15 | -0.92% | 787,086 |
| Mar 10, 2025 | 2.26 | 2.29 | 2.07 | 2.17 | 2.17 | -5.65% | 858,892 |
| Mar 7, 2025 | 2.27 | 2.36 | 2.25 | 2.30 | 2.30 | - | 788,413 |
| Mar 6, 2025 | 2.32 | 2.39 | 2.29 | 2.30 | 2.30 | -2.95% | 810,258 |
| Mar 5, 2025 | 2.43 | 2.44 | 2.33 | 2.37 | 2.37 | - | 550,093 |
| Mar 4, 2025 | 2.28 | 2.43 | 2.22 | 2.37 | 2.37 | 2.16% | 1,092,193 |
| Mar 3, 2025 | 2.52 | 2.54 | 2.32 | 2.32 | 2.32 | -7.20% | 729,390 |
| Feb 28, 2025 | 2.48 | 2.54 | 2.46 | 2.50 | 2.50 | - | 645,229 |
| Feb 27, 2025 | 2.62 | 2.65 | 2.50 | 2.50 | 2.50 | -3.10% | 877,972 |
| Feb 26, 2025 | 2.70 | 2.71 | 2.57 | 2.58 | 2.58 | -2.64% | 859,514 |
| Feb 25, 2025 | 2.69 | 2.77 | 2.54 | 2.65 | 2.65 | -2.57% | 962,917 |
| Feb 24, 2025 | 2.68 | 2.79 | 2.68 | 2.72 | 2.72 | 1.87% | 1,252,248 |
| Feb 21, 2025 | 2.84 | 2.85 | 2.64 | 2.67 | 2.67 | -5.65% | 1,101,173 |
| Feb 20, 2025 | 2.94 | 2.97 | 2.72 | 2.83 | 2.83 | -4.71% | 1,269,253 |
| Feb 19, 2025 | 3.03 | 3.06 | 2.90 | 2.97 | 2.97 | -4.04% | 939,781 |
| Feb 18, 2025 | 3.34 | 3.38 | 2.99 | 3.10 | 3.10 | -0.64% | 2,420,197 |
| Feb 14, 2025 | 3.50 | 3.52 | 3.06 | 3.12 | 3.12 | -10.23% | 1,370,734 |
| Feb 13, 2025 | 3.30 | 3.50 | 3.28 | 3.47 | 3.47 | 6.12% | 1,931,528 |
| Feb 12, 2025 | 2.82 | 3.30 | 2.82 | 3.27 | 3.27 | 10.10% | 2,047,778 |
| Feb 11, 2025 | 2.67 | 3.06 | 2.67 | 2.97 | 2.97 | 3.85% | 2,801,615 |
| Feb 10, 2025 | 2.68 | 2.90 | 2.68 | 2.86 | 2.86 | 4.00% | 1,560,164 |
| Feb 7, 2025 | 2.58 | 2.79 | 2.57 | 2.75 | 2.75 | -3.17% | 1,535,843 |
| Feb 6, 2025 | 2.70 | 2.86 | 2.68 | 2.84 | 2.84 | 5.58% | 1,310,982 |