8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.630
-0.020 (-1.21%)
At close: May 30, 2025, 4:00 PM
1.640
+0.010 (0.61%)
After-hours: May 30, 2025, 4:04 PM EDT
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 1.72 | 1.78 | 1.61 | 1.62 | 1.62 | -10.00% | 2,750,683 |
| May 20, 2025 | 1.75 | 1.81 | 1.62 | 1.80 | 1.80 | - | 2,424,125 |
| May 19, 2025 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | -0.55% | 2,153,587 |
| May 16, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | - | 3,332,592 |
| May 15, 2025 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | - | 1,249,718 |
| May 14, 2025 | 1.90 | 1.91 | 1.80 | 1.81 | 1.81 | -6.22% | 2,901,996 |
| May 13, 2025 | 1.94 | 1.99 | 1.89 | 1.93 | 1.93 | -1.03% | 1,937,823 |
| May 12, 2025 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 5.41% | 1,098,874 |
| May 9, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 1,462,622 |
| May 8, 2025 | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | 3.98% | 1,914,848 |
| May 7, 2025 | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | 0.57% | 1,014,631 |
| May 6, 2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -2.23% | 1,053,713 |
| May 5, 2025 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 613,963 |
| May 2, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 887,716 |
| May 1, 2025 | 1.77 | 1.84 | 1.76 | 1.78 | 1.78 | 0.56% | 1,424,829 |
| Apr 30, 2025 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | -2.21% | 456,799 |
| Apr 29, 2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 2.84% | 1,221,905 |
| Apr 28, 2025 | 1.83 | 1.85 | 1.70 | 1.76 | 1.76 | -3.30% | 966,181 |
| Apr 25, 2025 | 1.74 | 1.83 | 1.72 | 1.82 | 1.82 | 4.00% | 1,259,328 |
| Apr 24, 2025 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 6.06% | 1,507,257 |
| Apr 23, 2025 | 1.69 | 1.75 | 1.65 | 1.65 | 1.65 | 1.23% | 1,496,096 |
| Apr 22, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 1,096,574 |
| Apr 21, 2025 | 1.56 | 1.65 | 1.52 | 1.64 | 1.64 | 3.80% | 4,256,441 |
| Apr 17, 2025 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | - | 1,001,814 |
| Apr 16, 2025 | 1.60 | 1.67 | 1.54 | 1.58 | 1.58 | -3.66% | 922,381 |
| Apr 15, 2025 | 1.67 | 1.70 | 1.60 | 1.64 | 1.64 | -4.09% | 941,623 |
| Apr 14, 2025 | 1.67 | 1.73 | 1.55 | 1.71 | 1.71 | 4.27% | 4,119,004 |
| Apr 11, 2025 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | -0.61% | 640,003 |
| Apr 10, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -9.34% | 609,218 |
| Apr 9, 2025 | 1.71 | 1.85 | 1.59 | 1.82 | 1.82 | 8.98% | 1,464,421 |
| Apr 8, 2025 | 1.88 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 1,065,883 |
| Apr 7, 2025 | 1.63 | 1.84 | 1.58 | 1.80 | 1.80 | 4.65% | 1,502,891 |
| Apr 4, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -6.27% | 1,387,122 |
| Apr 3, 2025 | 1.92 | 1.93 | 1.82 | 1.84 | 1.84 | -11.35% | 1,027,849 |
| Apr 2, 2025 | 1.99 | 2.08 | 1.98 | 2.07 | 2.07 | 1.47% | 796,641 |
| Apr 1, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 720,143 |
| Mar 31, 2025 | 1.99 | 2.01 | 1.91 | 2.00 | 2.00 | 0.50% | 1,464,417 |
| 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 |