8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.040
-0.020 (-0.97%)
Oct 6, 2025, 3:08 PM EDT - Market open
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.07 | 2.07 | 2.02 | 2.06 | - | - | 257,325 |
| Oct 3, 2025 | 2.11 | 2.16 | 2.04 | 2.06 | 2.06 | -1.90% | 565,654 |
| Oct 2, 2025 | 2.11 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 391,261 |
| Oct 1, 2025 | 2.12 | 2.15 | 2.06 | 2.12 | 2.12 | - | 892,571 |
| Sep 30, 2025 | 2.25 | 2.27 | 2.09 | 2.12 | 2.12 | -6.61% | 759,534 |
| Sep 29, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | 0.89% | 608,648 |
| Sep 26, 2025 | 2.22 | 2.28 | 2.20 | 2.25 | 2.25 | 1.81% | 467,050 |
| Sep 25, 2025 | 2.20 | 2.21 | 2.16 | 2.21 | 2.21 | -0.45% | 374,046 |
| Sep 24, 2025 | 2.31 | 2.35 | 2.20 | 2.22 | 2.22 | -3.90% | 551,841 |
| Sep 23, 2025 | 2.18 | 2.36 | 2.18 | 2.31 | 2.31 | 5.96% | 1,345,174 |
| Sep 22, 2025 | 2.10 | 2.19 | 2.06 | 2.18 | 2.18 | 2.83% | 487,065 |
| Sep 19, 2025 | 2.19 | 2.20 | 2.11 | 2.12 | 2.12 | -4.07% | 1,146,732 |
| Sep 18, 2025 | 2.06 | 2.22 | 2.06 | 2.21 | 2.21 | 8.33% | 569,068 |
| Sep 17, 2025 | 1.99 | 2.14 | 1.98 | 2.04 | 2.04 | 0.99% | 536,552 |
| Sep 16, 2025 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -5.16% | 900,413 |
| Sep 15, 2025 | 2.12 | 2.17 | 2.09 | 2.13 | 2.13 | 1.43% | 381,523 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 525,931 |
| Sep 11, 2025 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | 6.22% | 696,029 |
| Sep 10, 2025 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,117 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 375,257 |
| Sep 8, 2025 | 2.07 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,695 |
| Sep 5, 2025 | 1.97 | 2.08 | 1.95 | 2.07 | 2.07 | 5.08% | 620,702 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 295,400 |
| Sep 3, 2025 | 1.94 | 2.01 | 1.92 | 1.98 | 1.98 | 0.51% | 444,587 |
| Sep 2, 2025 | 1.94 | 1.99 | 1.91 | 1.97 | 1.97 | -0.51% | 584,528 |
| Aug 29, 2025 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 1,009,443 |
| Aug 28, 2025 | 1.91 | 2.04 | 1.89 | 2.02 | 2.02 | 5.76% | 1,007,096 |
| Aug 27, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 632,757 |
| Aug 26, 2025 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 595,992 |
| Aug 25, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 631,216 |
| Aug 22, 2025 | 1.83 | 1.97 | 1.82 | 1.96 | 1.96 | 7.69% | 1,085,753 |
| Aug 21, 2025 | 1.80 | 1.84 | 1.77 | 1.82 | 1.82 | - | 433,950 |
| Aug 20, 2025 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 489,945 |
| Aug 19, 2025 | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | -1.58% | 535,890 |
| Aug 18, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 707,239 |
| Aug 15, 2025 | 1.86 | 1.92 | 1.84 | 1.84 | 1.84 | -0.54% | 603,457 |
| Aug 14, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 612,506 |
| Aug 13, 2025 | 1.87 | 1.97 | 1.82 | 1.95 | 1.95 | 5.41% | 858,991 |
| Aug 12, 2025 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 5.71% | 771,883 |
| Aug 11, 2025 | 1.92 | 1.92 | 1.73 | 1.75 | 1.75 | -9.33% | 1,676,598 |
| Aug 8, 2025 | 1.83 | 1.99 | 1.83 | 1.93 | 1.93 | 4.32% | 1,628,874 |
| Aug 7, 2025 | 1.75 | 1.85 | 1.74 | 1.85 | 1.85 | 5.11% | 1,633,499 |
| Aug 6, 2025 | 1.80 | 1.82 | 1.57 | 1.76 | 1.76 | -7.85% | 3,020,200 |
| Aug 5, 2025 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 702,115 |
| 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 |