8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.020
+0.060 (3.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.99 | 2.05 | 1.97 | 2.02 | 2.02 | 3.06% | 561,504 |
| Sep 25, 2024 | 1.94 | 1.98 | 1.91 | 1.96 | 1.96 | - | 327,612 |
| Sep 24, 2024 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.55% | 329,640 |
| Sep 23, 2024 | 1.88 | 1.93 | 1.85 | 1.93 | 1.93 | 2.12% | 499,306 |
| Sep 20, 2024 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 2,343,098 |
| Sep 19, 2024 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -0.53% | 522,598 |
| Sep 18, 2024 | 1.90 | 1.96 | 1.87 | 1.90 | 1.90 | -0.52% | 1,108,946 |
| Sep 17, 2024 | 1.87 | 1.94 | 1.83 | 1.91 | 1.91 | 2.14% | 1,071,985 |
| Sep 16, 2024 | 1.85 | 1.88 | 1.76 | 1.87 | 1.87 | -0.53% | 1,000,969 |
| Sep 13, 2024 | 1.84 | 1.93 | 1.82 | 1.88 | 1.88 | 4.44% | 1,218,556 |
| Sep 12, 2024 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | 1.12% | 744,726 |
| Sep 11, 2024 | 1.73 | 1.81 | 1.67 | 1.78 | 1.78 | 1.71% | 834,102 |
| Sep 10, 2024 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 1,417,625 |
| Sep 9, 2024 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | - | 606,083 |
| Sep 6, 2024 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -2.76% | 615,243 |
| Sep 5, 2024 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | 2.26% | 677,989 |
| Sep 4, 2024 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -2.75% | 712,665 |
| Sep 3, 2024 | 1.86 | 1.90 | 1.82 | 1.82 | 1.82 | -3.19% | 699,816 |
| Aug 30, 2024 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | - | 686,402 |
| Aug 29, 2024 | 1.87 | 1.96 | 1.86 | 1.88 | 1.88 | 0.53% | 473,145 |
| Aug 28, 2024 | 1.92 | 1.94 | 1.83 | 1.87 | 1.87 | -2.60% | 413,486 |
| Aug 27, 2024 | 1.98 | 2.00 | 1.89 | 1.92 | 1.92 | -3.03% | 992,879 |
| Aug 26, 2024 | 1.95 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 983,017 |
| Aug 23, 2024 | 1.82 | 1.97 | 1.82 | 1.95 | 1.95 | 7.73% | 884,140 |
| Aug 22, 2024 | 1.78 | 1.85 | 1.77 | 1.81 | 1.81 | 1.69% | 689,932 |
| Aug 21, 2024 | 1.68 | 1.78 | 1.67 | 1.78 | 1.78 | 7.88% | 836,214 |
| Aug 20, 2024 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 735,886 |
| Aug 19, 2024 | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 585,297 |
| Aug 16, 2024 | 1.69 | 1.76 | 1.67 | 1.69 | 1.69 | - | 560,388 |
| Aug 15, 2024 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | 3.05% | 779,539 |
| Aug 14, 2024 | 1.67 | 1.72 | 1.60 | 1.64 | 1.64 | -1.20% | 1,278,340 |
| Aug 13, 2024 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -5.14% | 1,463,219 |
| Aug 12, 2024 | 1.77 | 1.78 | 1.58 | 1.75 | 1.75 | -4.89% | 3,458,242 |
| Aug 9, 2024 | 1.96 | 1.96 | 1.75 | 1.84 | 1.84 | -3.66% | 3,052,106 |
| Aug 8, 2024 | 2.50 | 2.54 | 1.51 | 1.91 | 1.91 | -25.97% | 6,210,537 |
| Aug 7, 2024 | 2.58 | 2.63 | 2.52 | 2.58 | 2.58 | 1.98% | 1,243,935 |
| Aug 6, 2024 | 2.60 | 2.66 | 2.44 | 2.53 | 2.53 | -2.69% | 902,896 |
| Aug 5, 2024 | 2.52 | 2.71 | 2.51 | 2.60 | 2.60 | -5.80% | 911,128 |
| Aug 2, 2024 | 2.77 | 2.83 | 2.67 | 2.76 | 2.76 | -2.47% | 717,815 |
| Aug 1, 2024 | 3.07 | 3.09 | 2.82 | 2.83 | 2.83 | -8.12% | 755,809 |
| Jul 31, 2024 | 3.15 | 3.23 | 3.04 | 3.08 | 3.08 | -2.53% | 751,953 |
| Jul 30, 2024 | 3.28 | 3.35 | 3.14 | 3.16 | 3.16 | -3.36% | 505,733 |
| Jul 29, 2024 | 3.31 | 3.32 | 3.19 | 3.27 | 3.27 | -2.10% | 977,874 |
| Jul 26, 2024 | 3.36 | 3.41 | 3.20 | 3.34 | 3.34 | 1.52% | 703,981 |
| Jul 25, 2024 | 3.04 | 3.35 | 3.00 | 3.29 | 3.29 | 8.94% | 1,630,942 |
| Jul 24, 2024 | 3.05 | 3.21 | 3.01 | 3.02 | 3.02 | -2.58% | 750,965 |
| Jul 23, 2024 | 3.02 | 3.23 | 3.02 | 3.10 | 3.10 | 0.98% | 1,155,148 |
| Jul 22, 2024 | 2.82 | 3.11 | 2.77 | 3.07 | 3.07 | 10.43% | 1,079,717 |
| Jul 19, 2024 | 2.82 | 2.85 | 2.76 | 2.78 | 2.78 | -1.42% | 502,614 |
| Jul 18, 2024 | 2.89 | 2.92 | 2.75 | 2.82 | 2.82 | -3.42% | 994,024 |
| Jul 17, 2024 | 2.95 | 3.06 | 2.90 | 2.92 | 2.92 | -4.89% | 1,509,938 |
| Jul 16, 2024 | 2.65 | 3.12 | 2.61 | 3.07 | 3.07 | 22.31% | 2,665,025 |
| Jul 15, 2024 | 2.33 | 2.54 | 2.27 | 2.51 | 2.51 | 8.19% | 967,431 |
| Jul 12, 2024 | 2.31 | 2.33 | 2.26 | 2.32 | 2.32 | 2.20% | 802,573 |
| Jul 11, 2024 | 2.29 | 2.35 | 2.21 | 2.27 | 2.27 | 2.71% | 1,198,788 |
| Jul 10, 2024 | 2.29 | 2.29 | 2.16 | 2.21 | 2.21 | -2.64% | 593,127 |
| Jul 9, 2024 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -4.22% | 803,843 |
| Jul 8, 2024 | 2.25 | 2.38 | 2.25 | 2.37 | 2.37 | 6.28% | 584,683 |
| Jul 5, 2024 | 2.22 | 2.26 | 2.18 | 2.23 | 2.23 | -0.89% | 736,993 |
| Jul 3, 2024 | 2.28 | 2.32 | 2.25 | 2.25 | 2.25 | -0.88% | 176,261 |
| Jul 2, 2024 | 2.24 | 2.29 | 2.19 | 2.27 | 2.27 | 2.25% | 623,135 |
| Jul 1, 2024 | 2.21 | 2.24 | 2.15 | 2.22 | 2.22 | - | 1,104,580 |
| Jun 28, 2024 | 2.09 | 2.25 | 2.07 | 2.22 | 2.22 | 8.29% | 2,368,284 |
| Jun 27, 2024 | 2.02 | 2.07 | 1.98 | 2.05 | 2.05 | 1.49% | 706,673 |
| Jun 26, 2024 | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | 2.02% | 1,264,998 |
| Jun 25, 2024 | 2.03 | 2.07 | 1.96 | 1.98 | 1.98 | -2.94% | 1,135,298 |
| Jun 24, 2024 | 2.02 | 2.10 | 1.97 | 2.04 | 2.04 | 0.99% | 908,080 |
| Jun 21, 2024 | 2.01 | 2.04 | 1.93 | 2.02 | 2.02 | 0.50% | 3,758,734 |
| Jun 20, 2024 | 1.88 | 2.01 | 1.86 | 2.01 | 2.01 | 6.91% | 3,058,992 |
| Jun 18, 2024 | 1.98 | 2.01 | 1.86 | 1.88 | 1.88 | -6.47% | 1,941,291 |
| Jun 17, 2024 | 2.03 | 2.08 | 1.85 | 2.01 | 2.01 | -0.99% | 2,072,639 |
| Jun 14, 2024 | 2.23 | 2.27 | 1.99 | 2.03 | 2.03 | -12.31% | 2,435,646 |
| Jun 13, 2024 | 2.54 | 2.56 | 2.27 | 2.32 | 2.32 | -8.86% | 812,854 |
| Jun 12, 2024 | 2.58 | 2.67 | 2.52 | 2.54 | 2.54 | 1.20% | 564,913 |
| Jun 11, 2024 | 2.50 | 2.53 | 2.48 | 2.51 | 2.51 | -0.79% | 445,217 |
| Jun 10, 2024 | 2.54 | 2.61 | 2.51 | 2.53 | 2.53 | -2.69% | 473,847 |
| Jun 7, 2024 | 2.52 | 2.61 | 2.49 | 2.60 | 2.60 | 1.17% | 932,360 |
| Jun 6, 2024 | 2.64 | 2.70 | 2.56 | 2.57 | 2.57 | -1.53% | 596,207 |
| Jun 5, 2024 | 2.59 | 2.62 | 2.50 | 2.61 | 2.61 | 3.16% | 1,051,943 |
| Jun 4, 2024 | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | -3.07% | 808,460 |
| Jun 3, 2024 | 2.76 | 2.77 | 2.58 | 2.61 | 2.61 | -4.40% | 922,052 |
| May 31, 2024 | 2.70 | 2.75 | 2.63 | 2.73 | 2.73 | 1.87% | 805,766 |
| May 30, 2024 | 2.75 | 2.79 | 2.65 | 2.68 | 2.68 | -1.83% | 1,141,082 |
| May 29, 2024 | 2.85 | 2.89 | 2.68 | 2.73 | 2.73 | -8.08% | 1,041,463 |
| May 28, 2024 | 2.83 | 3.08 | 2.83 | 2.97 | 2.97 | 5.69% | 1,182,141 |
| May 24, 2024 | 2.78 | 2.85 | 2.74 | 2.81 | 2.81 | 1.81% | 589,810 |
| May 23, 2024 | 2.88 | 2.88 | 2.70 | 2.76 | 2.76 | -1.78% | 782,109 |
| May 22, 2024 | 2.76 | 2.83 | 2.72 | 2.81 | 2.81 | 0.36% | 657,517 |
| May 21, 2024 | 2.78 | 2.83 | 2.75 | 2.80 | 2.80 | 0.72% | 670,345 |
| May 20, 2024 | 2.75 | 2.81 | 2.70 | 2.78 | 2.78 | 0.72% | 907,700 |
| May 17, 2024 | 2.69 | 2.78 | 2.64 | 2.76 | 2.76 | 2.99% | 684,190 |
| May 16, 2024 | 2.75 | 2.75 | 2.66 | 2.68 | 2.68 | -3.25% | 956,565 |
| May 15, 2024 | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -0.36% | 667,146 |
| May 14, 2024 | 2.70 | 2.81 | 2.68 | 2.78 | 2.78 | 3.73% | 746,016 |
| May 13, 2024 | 2.64 | 2.77 | 2.62 | 2.68 | 2.68 | 3.47% | 1,006,059 |
| May 10, 2024 | 2.77 | 2.83 | 2.58 | 2.59 | 2.59 | -7.83% | 1,693,210 |
| May 9, 2024 | 2.42 | 2.88 | 2.42 | 2.81 | 2.81 | 20.09% | 3,521,506 |
| May 8, 2024 | 2.34 | 2.39 | 2.30 | 2.34 | 2.34 | -0.43% | 1,086,059 |
| May 7, 2024 | 2.31 | 2.37 | 2.30 | 2.35 | 2.35 | 1.73% | 586,154 |
| May 6, 2024 | 2.26 | 2.32 | 2.22 | 2.31 | 2.31 | 3.59% | 1,868,491 |