8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.850
+0.020 (1.09%)
At close: May 9, 2025, 4:00 PM
1.850
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |