8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.920
-0.030 (-1.54%)
At close: Oct 28, 2025, 4:00 PM EDT
2.020
+0.100 (5.20%)
After-hours: Oct 28, 2025, 6:19 PM EDT

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.951.961.921.921.92-1.54%455,277
Oct 27, 20251.982.021.951.951.95-1.02%477,499
Oct 24, 20251.911.971.901.971.974.23%379,817
Oct 23, 20251.931.941.851.891.89-2.07%515,501
Oct 22, 20251.881.951.861.931.931.58%706,568
Oct 21, 20251.841.931.821.901.901.60%669,149
Oct 20, 20251.831.881.811.871.873.31%338,904
Oct 17, 20251.851.861.801.811.81-2.16%576,760
Oct 16, 20251.881.921.841.851.85-2.12%415,740
Oct 15, 20251.911.911.851.891.89-0.53%489,786
Oct 14, 20251.801.921.761.901.903.26%520,394
Oct 13, 20251.851.861.801.841.841.66%586,951
Oct 10, 20251.961.971.811.811.81-7.18%507,655
Oct 9, 20251.921.971.891.951.951.56%479,217
Oct 8, 20251.921.971.891.921.920.52%645,164
Oct 7, 20252.042.051.911.911.91-6.37%759,031
Oct 6, 20252.072.072.022.042.04-0.97%579,921
Oct 3, 20252.112.162.042.062.06-1.90%565,654
Oct 2, 20252.112.122.062.102.10-0.94%391,261
Oct 1, 20252.122.152.062.122.12-892,571
Sep 30, 20252.252.272.092.122.12-6.61%759,534
Sep 29, 20252.252.302.232.272.270.89%608,648
Sep 26, 20252.222.282.202.252.251.81%467,050
Sep 25, 20252.202.212.162.212.21-0.45%374,046
Sep 24, 20252.312.352.202.222.22-3.90%551,841
Sep 23, 20252.182.362.182.312.315.96%1,345,174
Sep 22, 20252.102.192.062.182.182.83%487,065
Sep 19, 20252.192.202.112.122.12-4.07%1,146,732
Sep 18, 20252.062.222.062.212.218.33%569,068
Sep 17, 20251.992.141.982.042.040.99%536,552
Sep 16, 20252.092.091.972.022.02-5.16%900,413
Sep 15, 20252.122.172.092.132.131.43%381,523
Sep 12, 20252.222.222.102.102.10-5.41%525,931
Sep 11, 20252.092.222.092.222.226.22%696,029
Sep 10, 20252.052.102.022.092.090.97%492,117
Sep 9, 20252.062.102.032.072.07-0.96%375,257
Sep 8, 20252.072.102.022.092.090.97%492,695
Sep 5, 20251.972.081.952.072.075.08%620,702
Sep 4, 20251.991.991.951.971.97-0.51%295,400
Sep 3, 20251.942.011.921.981.980.51%444,587
Sep 2, 20251.941.991.911.971.97-0.51%584,528
Aug 29, 20252.012.021.971.981.98-1.98%1,009,443
Aug 28, 20251.912.041.892.022.025.76%1,007,096
Aug 27, 20251.851.911.851.911.912.69%632,757
Aug 26, 20251.911.931.861.861.86-3.12%595,992
Aug 25, 20251.961.981.891.921.92-2.04%631,216
Aug 22, 20251.831.971.821.961.967.69%1,085,753
Aug 21, 20251.801.841.771.821.82-433,950
Aug 20, 20251.851.891.801.821.82-2.67%489,945
Aug 19, 20251.871.921.841.871.87-1.58%535,890