Skip to main content
logo
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.860
+0.020 (1.09%)
At close: Mar 23, 2026, 4:00 PM EDT
1.853
-0.007 (-0.35%)
After-hours: Mar 23, 2026, 5:18 PM EDT

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20261.881.921.821.861.861.09%845,290
Mar 20, 20261.921.941.811.841.84-5.15%1,267,665
Mar 19, 20261.931.951.871.941.940.52%665,686
Mar 18, 20262.012.011.921.931.93-4.93%784,643
Mar 17, 20262.082.122.012.032.03-1.46%634,328
Mar 16, 20262.092.112.012.062.06-1.44%1,211,464
Mar 13, 20262.102.162.072.092.09-0.95%768,505
Mar 12, 20262.142.222.092.112.11-3.21%930,275
Mar 11, 20262.252.272.132.182.18-3.96%1,010,639
Mar 10, 20262.242.322.212.272.27-2.16%1,043,502
Mar 9, 20262.432.462.242.322.32-7.94%1,241,284
Mar 6, 20262.372.562.342.522.522.86%1,354,484
Mar 5, 20262.302.482.262.452.456.06%2,166,001
Mar 4, 20262.252.352.222.312.314.05%845,794
Mar 3, 20262.152.252.092.222.22-956,483
Mar 2, 20262.112.252.082.222.223.74%1,015,852
Feb 27, 20262.232.232.082.142.14-5.31%1,233,639
Feb 26, 20262.242.332.202.262.261.80%1,318,713
Feb 25, 20262.122.242.062.222.224.23%1,339,139
Feb 24, 20262.122.212.102.132.130.95%849,216
Feb 23, 20262.262.262.042.112.11-7.86%1,411,927
Feb 20, 20262.242.432.242.292.293.15%1,665,775
Feb 19, 20262.372.402.202.222.22-6.72%2,152,666
Feb 18, 20262.502.592.332.382.38-5.93%1,568,101
Feb 17, 20262.662.672.482.532.53-5.95%1,759,932
Feb 13, 20262.572.772.512.692.695.49%1,673,710
Feb 12, 20262.692.712.432.552.55-5.20%1,875,397
Feb 11, 20262.742.812.602.692.691.51%2,790,735
Feb 10, 20262.692.752.582.652.65-1.49%2,089,933
Feb 9, 20262.702.772.562.692.692.67%3,147,254
Feb 6, 20262.742.842.442.622.62-4.03%3,304,686
Feb 5, 20262.452.742.452.732.7311.89%7,207,097
Feb 4, 20262.002.631.902.442.4446.99%26,745,999
Feb 3, 20261.711.721.601.661.66-3.49%5,056,426
Feb 2, 20261.681.751.641.721.723.61%909,815
Jan 30, 20261.611.671.591.661.661.22%923,655
Jan 29, 20261.711.741.601.641.64-4.09%865,948
Jan 28, 20261.721.741.701.711.710.59%600,217
Jan 27, 20261.711.731.661.701.70-0.58%516,803
Jan 26, 20261.681.781.671.711.711.79%839,491
Jan 23, 20261.691.731.671.681.68-1.75%658,938
Jan 22, 20261.671.731.661.711.711.79%855,397
Jan 21, 20261.601.691.591.681.685.66%1,458,607
Jan 20, 20261.611.641.571.591.59-4.22%868,487
Jan 16, 20261.761.771.661.661.66-5.68%807,673
Jan 15, 20261.821.821.761.761.76-3.30%674,533
Jan 14, 20261.841.871.771.821.82-2.15%1,035,282
Jan 13, 20261.921.931.851.861.86-3.63%759,436
Jan 12, 20261.911.941.881.931.930.52%462,855
Jan 9, 20261.901.941.851.921.920.52%688,850