Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.670
-0.160 (-5.65%)
At close: Feb 21, 2025, 4:00 PM
2.710
+0.040 (1.50%)
After-hours: Feb 21, 2025, 4:37 PM EST

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.942.972.722.832.83-4.71%1,269,253
Feb 19, 20253.033.062.902.972.97-4.04%939,781
Feb 18, 20253.343.382.993.103.10-0.64%2,420,197
Feb 14, 20253.503.523.063.123.12-10.23%1,370,734
Feb 13, 20253.303.503.283.473.476.12%1,931,528
Feb 12, 20252.823.302.823.273.2710.10%2,047,778
Feb 11, 20252.673.062.672.972.973.85%2,801,615
Feb 10, 20252.682.902.682.862.864.00%1,560,164
Feb 7, 20252.582.792.572.752.75-3.17%1,535,843
Feb 6, 20252.702.862.682.842.845.58%1,310,982
Feb 5, 20252.903.012.662.692.69-5.28%1,413,146
Feb 4, 20252.722.892.702.842.844.41%1,034,746
Feb 3, 20252.802.812.592.722.72-2.86%1,174,534
Jan 31, 20252.923.012.782.802.80-4.76%622,668
Jan 30, 20253.003.012.932.942.94-1.01%633,350
Jan 29, 20253.003.012.882.972.97-0.34%702,190
Jan 28, 20252.803.042.732.982.986.05%741,506
Jan 27, 20252.842.952.772.812.81-1.06%1,879,808
Jan 24, 20252.722.892.722.842.843.65%1,456,136
Jan 23, 20252.672.762.652.742.742.24%712,932
Jan 22, 20252.632.742.622.682.681.90%687,740
Jan 21, 20252.582.692.582.632.631.94%666,571
Jan 17, 20252.662.682.562.582.58-2.27%778,602
Jan 16, 20252.702.702.582.642.64-2.94%543,511
Jan 15, 20252.602.752.582.722.727.94%535,401
Jan 14, 20252.622.622.522.522.52-2.33%2,244,684
Jan 13, 20252.562.592.532.582.58-0.39%490,405
Jan 10, 20252.582.622.562.592.59-2.26%653,511
Jan 8, 20252.582.682.562.652.65-665,059
Jan 7, 20252.692.722.612.652.65-1.85%840,419
Jan 6, 20252.842.922.702.702.70-3.23%600,074
Jan 3, 20252.662.792.652.792.794.89%458,403
Jan 2, 20252.682.752.642.662.66-0.37%483,619
Dec 31, 20242.722.802.662.672.67-1.84%459,615
Dec 30, 20242.672.772.632.722.720.74%582,740
Dec 27, 20242.772.782.652.702.70-2.88%401,248
Dec 26, 20242.662.802.662.782.783.73%344,261
Dec 24, 20242.722.722.652.682.68-0.74%294,452
Dec 23, 20242.692.722.642.702.70-0.74%509,637
Dec 20, 20242.642.792.642.722.721.12%1,767,055
Dec 19, 20242.782.842.672.692.69-2.18%554,993
Dec 18, 20242.813.062.712.752.75-0.72%912,302
Dec 17, 20242.672.852.662.772.773.55%813,210
Dec 16, 20242.602.712.582.682.681.90%793,353
Dec 13, 20242.962.962.502.632.63-15.87%1,281,280
Dec 12, 20243.183.203.093.123.12-0.64%418,386
Dec 11, 20243.143.173.053.143.141.29%452,114
Dec 10, 20243.163.173.073.103.10-1.90%394,699
Dec 9, 20243.203.263.123.163.16-0.32%701,847
Dec 6, 20243.083.193.033.173.173.59%564,983
Dec 5, 20243.153.163.033.063.06-1.92%599,414
Dec 4, 20243.083.153.063.123.121.63%653,681
Dec 3, 20243.183.223.053.073.07-3.76%513,588
Dec 2, 20243.093.213.033.193.192.90%980,907
Nov 29, 20243.123.173.003.103.10-1.27%361,317
Nov 27, 20243.193.233.103.143.14-0.63%552,783
Nov 26, 20243.133.173.073.163.16-0.63%833,074
Nov 25, 20243.073.273.063.183.184.61%1,205,725
Nov 22, 20242.993.132.933.043.043.05%1,562,690
Nov 21, 20242.913.012.842.952.953.87%2,724,178
Nov 20, 20242.732.862.652.842.845.58%969,601
Nov 19, 20242.712.782.672.692.69-2.54%546,757
Nov 18, 20242.742.802.712.762.76-1.78%721,910
Nov 15, 20242.822.942.742.812.81-2.09%648,650
Nov 14, 20242.862.892.812.872.87-0.35%702,484
Nov 13, 20242.883.002.862.882.880.70%848,516
Nov 12, 20242.903.002.832.862.86-0.35%983,431
Nov 11, 20242.983.022.842.872.87-3.69%1,496,881
Nov 8, 20242.953.092.902.982.981.02%1,491,362
Nov 7, 20242.712.962.682.952.953.15%1,462,489
Nov 6, 20242.952.962.802.862.864.00%1,822,114
Nov 5, 20242.583.012.542.752.7518.53%4,345,462
Nov 4, 20242.232.432.212.322.325.45%1,829,781
Nov 1, 20242.252.252.172.202.20-1.35%1,148,495
Oct 31, 20242.172.252.132.232.232.76%718,586
Oct 30, 20242.102.182.052.172.173.33%882,667
Oct 29, 20242.042.122.012.102.102.94%474,795
Oct 28, 20241.992.041.982.042.042.51%330,005
Oct 25, 20242.002.061.981.991.99-0.50%334,242
Oct 24, 20241.962.021.962.002.001.01%269,539
Oct 23, 20242.032.041.941.981.98-3.41%400,038
Oct 22, 20242.022.082.022.052.051.49%318,746
Oct 21, 20241.962.071.962.022.022.02%341,271
Oct 18, 20241.972.001.921.981.980.51%700,942
Oct 17, 20242.072.081.951.971.97-5.74%376,162
Oct 16, 20242.102.112.052.092.090.48%417,985
Oct 15, 20242.102.152.052.082.08-1.42%781,445
Oct 14, 20241.972.121.952.112.117.65%922,702
Oct 11, 20241.851.971.851.961.965.38%325,207
Oct 10, 20241.821.871.781.861.860.54%696,789
Oct 9, 20241.871.901.831.851.85-1.07%609,566
Oct 8, 20242.022.021.841.871.87-5.56%990,986
Oct 7, 20242.162.171.971.981.98-9.59%1,076,875
Oct 4, 20242.072.202.052.192.198.96%1,887,510
Oct 3, 20241.972.031.952.012.010.50%386,583
Oct 2, 20241.902.021.892.002.003.63%926,904
Oct 1, 20242.042.041.911.931.93-5.39%888,106
Sep 30, 20241.982.081.962.042.042.00%584,481
Sep 27, 20242.032.071.992.002.00-0.99%905,900
Sep 26, 20241.992.051.972.022.023.06%561,509