Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.720
+0.030 (1.12%)
At close: Dec 20, 2024, 4:00 PM
2.690
-0.030 (-1.10%)
After-hours: Dec 20, 2024, 6:11 PM EST

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.642.792.642.722.721.12%1,766,799
Dec 19, 20242.782.842.672.692.69-2.18%555,000
Dec 18, 20242.813.062.712.752.75-0.72%912,302
Dec 17, 20242.672.852.662.772.773.36%813,210
Dec 16, 20242.602.712.582.682.681.90%793,353
Dec 13, 20242.962.962.502.632.63-15.71%1,281,300
Dec 12, 20243.183.203.093.123.12-0.64%418,386
Dec 11, 20243.143.173.053.143.141.29%452,114
Dec 10, 20243.163.173.073.103.10-1.90%394,700
Dec 9, 20243.203.263.123.163.16-0.32%701,847
Dec 6, 20243.083.193.033.173.173.59%565,000
Dec 5, 20243.153.163.033.063.06-1.92%599,414
Dec 4, 20243.083.153.063.123.121.63%653,700
Dec 3, 20243.183.223.053.073.07-3.76%513,600
Dec 2, 20243.093.213.033.193.192.90%980,907
Nov 29, 20243.123.173.003.103.10-1.27%361,317
Nov 27, 20243.193.233.103.143.14-0.63%552,800
Nov 26, 20243.133.173.073.163.16-0.63%833,100
Nov 25, 20243.073.273.063.183.184.61%1,205,725
Nov 22, 20242.993.132.933.043.043.05%1,562,700
Nov 21, 20242.913.012.842.952.953.87%2,724,200
Nov 20, 20242.732.862.652.842.845.58%969,601
Nov 19, 20242.712.782.672.692.69-2.54%546,800
Nov 18, 20242.742.802.712.762.76-1.78%721,910
Nov 15, 20242.822.942.742.812.81-2.09%648,650
Nov 14, 20242.862.892.812.872.87-0.35%702,484
Nov 13, 20242.883.002.862.882.880.70%848,516
Nov 12, 20242.903.002.832.862.86-0.35%983,431
Nov 11, 20242.983.022.842.872.87-3.69%1,496,881
Nov 8, 20242.953.092.902.982.981.02%1,491,400
Nov 7, 20242.712.962.682.952.953.15%1,462,500
Nov 6, 20242.952.962.802.862.864.00%1,822,114
Nov 5, 20242.583.012.542.752.7518.53%4,345,500
Nov 4, 20242.232.432.212.322.325.45%1,829,800
Nov 1, 20242.252.252.172.202.20-1.35%1,148,500
Oct 31, 20242.172.252.132.232.232.76%718,600
Oct 30, 20242.102.182.052.172.173.33%882,700
Oct 29, 20242.042.122.012.102.102.94%474,800
Oct 28, 20241.992.041.982.042.042.51%330,005
Oct 25, 20242.002.061.981.991.99-0.50%334,242
Oct 24, 20241.962.021.962.002.001.01%269,539
Oct 23, 20242.032.041.941.981.98-3.41%400,038
Oct 22, 20242.022.082.022.052.051.49%318,746
Oct 21, 20241.962.071.962.022.022.02%341,300
Oct 18, 20241.972.001.921.981.980.51%700,942
Oct 17, 20242.072.081.951.971.97-5.74%376,200
Oct 16, 20242.102.112.052.092.090.48%418,000
Oct 15, 20242.102.152.052.082.08-1.42%781,445
Oct 14, 20241.972.121.952.112.117.65%922,702
Oct 11, 20241.851.971.851.961.965.38%325,207
Oct 10, 20241.821.871.781.861.860.54%696,800
Oct 9, 20241.871.901.831.851.85-1.07%609,600
Oct 8, 20242.022.021.841.871.87-5.56%991,000
Oct 7, 20242.162.171.971.981.98-9.59%1,076,900
Oct 4, 20242.072.202.052.192.198.96%1,887,510
Oct 3, 20241.972.031.952.012.010.50%386,600
Oct 2, 20241.902.021.892.002.003.63%926,904
Oct 1, 20242.042.041.911.931.93-5.39%888,106
Sep 30, 20241.982.081.962.042.042.00%584,500
Sep 27, 20242.032.071.992.002.00-0.99%905,900
Sep 26, 20241.992.051.972.022.023.06%561,509
Sep 25, 20241.941.981.911.961.96-327,612
Sep 24, 20241.942.001.921.961.961.55%329,640
Sep 23, 20241.881.931.851.931.932.12%499,306
Sep 20, 20241.901.911.881.891.89-2,343,100
Sep 19, 20241.981.981.881.891.89-0.53%522,600
Sep 18, 20241.901.961.871.901.90-0.52%1,118,404
Sep 17, 20241.871.941.831.911.912.14%1,072,000
Sep 16, 20241.851.881.761.871.87-0.53%1,001,000
Sep 13, 20241.841.931.821.881.884.44%1,218,600
Sep 12, 20241.781.821.731.801.801.12%744,726
Sep 11, 20241.731.811.671.781.781.71%834,102
Sep 10, 20241.761.771.711.751.75-0.57%1,417,625
Sep 9, 20241.811.841.751.761.76-606,100
Sep 6, 20241.811.831.761.761.76-2.76%615,243
Sep 5, 20241.791.831.751.811.812.26%677,989
Sep 4, 20241.811.841.761.771.77-2.75%712,716
Sep 3, 20241.861.901.821.821.82-3.19%699,816
Aug 30, 20241.891.911.861.881.88-686,402
Aug 29, 20241.871.961.861.881.880.53%473,145
Aug 28, 20241.921.941.831.871.87-2.60%413,500
Aug 27, 20241.982.001.891.921.92-3.03%992,900
Aug 26, 20241.952.001.901.981.981.54%983,017
Aug 23, 20241.821.971.821.951.957.73%884,140
Aug 22, 20241.781.851.771.811.811.69%689,932
Aug 21, 20241.681.781.671.781.787.88%836,214
Aug 20, 20241.741.741.651.651.65-4.62%735,886
Aug 19, 20241.651.741.651.731.732.37%585,297
Aug 16, 20241.691.761.671.691.69-560,388
Aug 15, 20241.711.751.661.691.693.05%779,539
Aug 14, 20241.671.721.601.641.64-1.20%1,278,340
Aug 13, 20241.711.741.651.661.66-5.14%1,463,219
Aug 12, 20241.771.781.581.751.75-4.89%3,458,242
Aug 9, 20241.961.961.751.841.84-3.66%3,052,106
Aug 8, 20242.502.541.511.911.91-25.97%6,210,537
Aug 7, 20242.582.632.522.582.581.98%1,243,935
Aug 6, 20242.602.662.442.532.53-2.69%902,900
Aug 5, 20242.522.712.512.602.60-5.80%911,128
Aug 2, 20242.772.832.672.762.76-2.47%717,815
Aug 1, 20243.073.092.822.832.83-8.12%755,809