8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.875
+0.005 (0.27%)
Aug 4, 2025, 4:00 PM - Market closed
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | - | 410,972 |
| Aug 1, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -3.61% | 964,694 |
| Jul 31, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 808,746 |
| Jul 30, 2025 | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -2.97% | 527,195 |
| Jul 29, 2025 | 2.13 | 2.15 | 2.02 | 2.02 | 2.02 | -4.94% | 444,619 |
| Jul 28, 2025 | 2.03 | 2.14 | 2.01 | 2.13 | 2.13 | 4.68% | 604,622 |
| Jul 25, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | - | 297,139 |
| Jul 24, 2025 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | -2.87% | 425,936 |
| Jul 23, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | 2.45% | 452,942 |
| Jul 22, 2025 | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 587,370 |
| Jul 21, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 344,848 |
| Jul 18, 2025 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 598,601 |
| Jul 17, 2025 | 1.97 | 2.02 | 1.95 | 1.96 | 1.96 | 0.51% | 645,551 |
| Jul 16, 2025 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | 1.04% | 734,575 |
| Jul 15, 2025 | 1.97 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 964,001 |
| Jul 14, 2025 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 680,345 |
| 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 |