8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.905
+0.085 (4.67%)
At close: Nov 21, 2025, 4:00 PM EST
1.900
-0.005 (-0.26%)
After-hours: Nov 21, 2025, 4:10 PM EST
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | - | 2.20% | 195,987 |
| Nov 20, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 501,306 |
| Nov 19, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 430,025 |
| Nov 18, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 446,006 |
| Nov 17, 2025 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 530,637 |
| Nov 14, 2025 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 472,149 |
| Nov 13, 2025 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 499,196 |
| Nov 12, 2025 | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | 3.03% | 597,206 |
| Nov 11, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 0.51% | 629,444 |
| Nov 10, 2025 | 1.95 | 2.00 | 1.89 | 1.97 | 1.97 | 2.60% | 854,573 |
| Nov 7, 2025 | 1.93 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 682,599 |
| Nov 6, 2025 | 2.19 | 2.19 | 1.87 | 1.97 | 1.97 | -10.45% | 1,516,241 |
| Nov 5, 2025 | 2.04 | 2.26 | 2.00 | 2.20 | 2.20 | 24.29% | 2,709,584 |
| Nov 4, 2025 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -4.84% | 734,744 |
| Nov 3, 2025 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 1.09% | 749,124 |
| Oct 31, 2025 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 1,044,291 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 325,365 |
| Oct 29, 2025 | 1.91 | 1.97 | 1.85 | 1.86 | 1.86 | -3.12% | 528,577 |
| Oct 28, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.54% | 455,277 |
| Oct 27, 2025 | 1.98 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 477,499 |
| Oct 24, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 4.23% | 379,817 |
| Oct 23, 2025 | 1.93 | 1.94 | 1.85 | 1.89 | 1.89 | -2.07% | 515,501 |
| Oct 22, 2025 | 1.88 | 1.95 | 1.86 | 1.93 | 1.93 | 1.58% | 706,568 |
| Oct 21, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | 1.60% | 669,149 |
| Oct 20, 2025 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 3.31% | 338,904 |
| Oct 17, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 576,760 |
| Oct 16, 2025 | 1.88 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 415,740 |
| Oct 15, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -0.53% | 489,786 |
| Oct 14, 2025 | 1.80 | 1.92 | 1.76 | 1.90 | 1.90 | 3.26% | 520,394 |
| Oct 13, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | 1.66% | 586,951 |
| Oct 10, 2025 | 1.96 | 1.97 | 1.81 | 1.81 | 1.81 | -7.18% | 507,655 |
| Oct 9, 2025 | 1.92 | 1.97 | 1.89 | 1.95 | 1.95 | 1.56% | 479,217 |
| Oct 8, 2025 | 1.92 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 645,164 |
| Oct 7, 2025 | 2.04 | 2.05 | 1.91 | 1.91 | 1.91 | -6.37% | 759,031 |
| Oct 6, 2025 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 579,921 |
| 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 |