8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.220
0.00 (0.00%)
Mar 3, 2026, 4:00 PM EST - Market closed
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.15 | 2.25 | 2.09 | 2.22 | 2.22 | - | 956,483 |
| Mar 2, 2026 | 2.11 | 2.25 | 2.08 | 2.22 | 2.22 | 3.74% | 1,015,852 |
| Feb 27, 2026 | 2.23 | 2.23 | 2.08 | 2.14 | 2.14 | -5.31% | 1,233,639 |
| Feb 26, 2026 | 2.24 | 2.33 | 2.20 | 2.26 | 2.26 | 1.80% | 1,318,713 |
| Feb 25, 2026 | 2.12 | 2.24 | 2.06 | 2.22 | 2.22 | 4.23% | 1,339,139 |
| Feb 24, 2026 | 2.12 | 2.21 | 2.10 | 2.13 | 2.13 | 0.95% | 849,216 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.04 | 2.11 | 2.11 | -7.86% | 1,411,927 |
| Feb 20, 2026 | 2.24 | 2.43 | 2.24 | 2.29 | 2.29 | 3.15% | 1,665,775 |
| Feb 19, 2026 | 2.37 | 2.40 | 2.20 | 2.22 | 2.22 | -6.72% | 2,152,666 |
| Feb 18, 2026 | 2.50 | 2.59 | 2.33 | 2.38 | 2.38 | -5.93% | 1,568,101 |
| Feb 17, 2026 | 2.66 | 2.67 | 2.48 | 2.53 | 2.53 | -5.95% | 1,759,932 |
| Feb 13, 2026 | 2.57 | 2.77 | 2.51 | 2.69 | 2.69 | 5.49% | 1,673,710 |
| Feb 12, 2026 | 2.69 | 2.71 | 2.43 | 2.55 | 2.55 | -5.20% | 1,875,397 |
| Feb 11, 2026 | 2.74 | 2.81 | 2.60 | 2.69 | 2.69 | 1.51% | 2,790,735 |
| Feb 10, 2026 | 2.69 | 2.75 | 2.58 | 2.65 | 2.65 | -1.49% | 2,089,933 |
| Feb 9, 2026 | 2.70 | 2.77 | 2.56 | 2.69 | 2.69 | 2.67% | 3,147,254 |
| Feb 6, 2026 | 2.74 | 2.84 | 2.44 | 2.62 | 2.62 | -4.03% | 3,304,686 |
| Feb 5, 2026 | 2.45 | 2.74 | 2.45 | 2.73 | 2.73 | 11.89% | 7,207,097 |
| Feb 4, 2026 | 2.00 | 2.63 | 1.90 | 2.44 | 2.44 | 46.99% | 26,745,999 |
| Feb 3, 2026 | 1.71 | 1.72 | 1.60 | 1.66 | 1.66 | -3.49% | 5,056,426 |
| Feb 2, 2026 | 1.68 | 1.75 | 1.64 | 1.72 | 1.72 | 3.61% | 909,815 |
| Jan 30, 2026 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | 1.22% | 923,655 |
| Jan 29, 2026 | 1.71 | 1.74 | 1.60 | 1.64 | 1.64 | -4.09% | 865,948 |
| Jan 28, 2026 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 600,217 |
| Jan 27, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 516,803 |
| Jan 26, 2026 | 1.68 | 1.78 | 1.67 | 1.71 | 1.71 | 1.79% | 839,491 |
| Jan 23, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 658,938 |
| Jan 22, 2026 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 855,397 |
| Jan 21, 2026 | 1.60 | 1.69 | 1.59 | 1.68 | 1.68 | 5.66% | 1,458,607 |
| Jan 20, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -4.22% | 868,487 |
| Jan 16, 2026 | 1.76 | 1.77 | 1.66 | 1.66 | 1.66 | -5.68% | 807,673 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 674,533 |
| Jan 14, 2026 | 1.84 | 1.87 | 1.77 | 1.82 | 1.82 | -2.15% | 1,035,282 |
| Jan 13, 2026 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -3.63% | 759,436 |
| Jan 12, 2026 | 1.91 | 1.94 | 1.88 | 1.93 | 1.93 | 0.52% | 462,855 |
| Jan 9, 2026 | 1.90 | 1.94 | 1.85 | 1.92 | 1.92 | 0.52% | 688,850 |
| Jan 8, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 471,446 |
| Jan 7, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 600,343 |
| Jan 6, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 583,888 |
| Jan 5, 2026 | 1.89 | 1.98 | 1.88 | 1.95 | 1.95 | 3.17% | 755,769 |
| Jan 2, 2026 | 1.99 | 2.01 | 1.88 | 1.89 | 1.89 | -4.06% | 701,766 |
| Dec 31, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 1,505,538 |
| Dec 30, 2025 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 772,377 |
| Dec 29, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | - | 487,726 |
| Dec 26, 2025 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 518,624 |
| Dec 24, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 237,095 |
| Dec 23, 2025 | 2.03 | 2.05 | 1.96 | 1.97 | 1.97 | -4.37% | 487,379 |
| Dec 22, 2025 | 2.08 | 2.12 | 2.05 | 2.06 | 2.06 | -0.96% | 422,621 |
| Dec 19, 2025 | 2.11 | 2.14 | 2.07 | 2.08 | 2.08 | -1.89% | 1,153,666 |
| Dec 18, 2025 | 2.19 | 2.24 | 2.12 | 2.12 | 2.12 | -1.40% | 732,246 |