8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.990
-0.120 (-5.69%)
At close: Mar 28, 2025, 4:00 PM
1.976
-0.014 (-0.69%)
After-hours: Mar 28, 2025, 7:38 PM EDT
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.90 | 3.01 | 2.66 | 2.69 | 2.69 | -5.28% | 1,413,146 |
| Feb 4, 2025 | 2.72 | 2.89 | 2.70 | 2.84 | 2.84 | 4.41% | 1,034,746 |
| Feb 3, 2025 | 2.80 | 2.81 | 2.59 | 2.72 | 2.72 | -2.86% | 1,174,534 |
| Jan 31, 2025 | 2.92 | 3.01 | 2.78 | 2.80 | 2.80 | -4.76% | 622,668 |
| Jan 30, 2025 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -1.01% | 633,350 |
| Jan 29, 2025 | 3.00 | 3.01 | 2.88 | 2.97 | 2.97 | -0.34% | 702,190 |
| Jan 28, 2025 | 2.80 | 3.04 | 2.73 | 2.98 | 2.98 | 6.05% | 741,506 |
| Jan 27, 2025 | 2.84 | 2.95 | 2.77 | 2.81 | 2.81 | -1.06% | 1,879,808 |
| Jan 24, 2025 | 2.72 | 2.89 | 2.72 | 2.84 | 2.84 | 3.65% | 1,456,136 |
| Jan 23, 2025 | 2.67 | 2.76 | 2.65 | 2.74 | 2.74 | 2.24% | 712,932 |
| Jan 22, 2025 | 2.63 | 2.74 | 2.62 | 2.68 | 2.68 | 1.90% | 687,740 |
| Jan 21, 2025 | 2.58 | 2.69 | 2.58 | 2.63 | 2.63 | 1.94% | 666,571 |
| Jan 17, 2025 | 2.66 | 2.68 | 2.56 | 2.58 | 2.58 | -2.27% | 778,602 |
| Jan 16, 2025 | 2.70 | 2.70 | 2.58 | 2.64 | 2.64 | -2.94% | 543,511 |