8x8, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.13	2.26	2.12	2.20	2.20	3.29%	1,688,496
May 21, 2026	2.27	2.27	2.02	2.13	2.13	-5.75%	2,619,461
May 20, 2026	2.73	2.74	2.24	2.26	2.26	-6.22%	5,489,190
May 19, 2026	2.40	2.46	2.32	2.41	2.41	0.84%	3,035,440
May 18, 2026	2.34	2.41	2.27	2.39	2.39	1.27%	1,347,407
May 15, 2026	2.21	2.39	2.21	2.36	2.36	5.36%	1,444,707
May 14, 2026	2.43	2.46	2.21	2.24	2.24	-8.20%	1,874,190
May 13, 2026	2.46	2.50	2.35	2.44	2.44	-1.61%	1,224,835
May 12, 2026	2.60	2.63	2.45	2.48	2.48	-5.70%	1,560,486
May 11, 2026	2.71	2.72	2.53	2.63	2.63	-4.01%	1,233,470
May 8, 2026	2.64	2.75	2.43	2.74	2.74	2.62%	2,063,159
May 7, 2026	2.41	2.68	2.41	2.67	2.67	10.33%	1,552,272
May 6, 2026	2.85	2.88	2.40	2.42	2.42	-12.32%	2,257,466
May 5, 2026	2.66	2.79	2.47	2.76	2.76	2.60%	2,084,513
May 4, 2026	2.45	2.86	2.40	2.69	2.69	10.25%	2,855,254
May 1, 2026	2.09	2.45	2.05	2.44	2.44	27.08%	3,353,957
Apr 30, 2026	1.83	1.94	1.80	1.92	1.92	5.49%	1,861,223
Apr 29, 2026	1.89	1.89	1.81	1.82	1.82	-2.15%	941,543
Apr 28, 2026	1.84	1.92	1.82	1.86	1.86	2.76%	1,112,943
Apr 27, 2026	1.89	1.93	1.80	1.81	1.81	-5.24%	886,348
Apr 24, 2026	1.88	1.92	1.87	1.91	1.91	1.60%	711,457
Apr 23, 2026	2.00	2.01	1.85	1.88	1.88	-6.93%	964,298
Apr 22, 2026	2.10	2.16	2.00	2.02	2.02	-2.88%	1,208,669
Apr 21, 2026	1.98	2.17	1.94	2.08	2.08	4.52%	1,795,422
Apr 20, 2026	1.95	2.02	1.95	1.99	1.99	0.51%	737,053
Apr 17, 2026	1.95	2.05	1.95	1.98	1.98	2.59%	989,236
Apr 16, 2026	1.83	1.93	1.83	1.93	1.93	6.04%	902,847
Apr 15, 2026	1.70	1.85	1.70	1.82	1.82	6.43%	1,282,922
Apr 14, 2026	1.79	1.83	1.70	1.71	1.71	-5.00%	1,560,490
Apr 13, 2026	1.70	1.81	1.70	1.80	1.80	4.05%	844,504
Apr 10, 2026	1.74	1.75	1.67	1.73	1.73	-0.57%	900,938
Apr 9, 2026	1.69	1.74	1.63	1.74	1.74	4.19%	994,871
Apr 8, 2026	1.78	1.83	1.65	1.67	1.67	-1.76%	2,570,322
Apr 7, 2026	1.74	1.75	1.65	1.70	1.70	-3.95%	1,675,836
Apr 6, 2026	1.73	1.80	1.71	1.77	1.77	1.72%	1,211,637
Apr 2, 2026	1.70	1.76	1.65	1.74	1.74	-	584,703
Apr 1, 2026	1.67	1.77	1.67	1.74	1.74	4.82%	1,074,956
Mar 31, 2026	1.66	1.70	1.60	1.66	1.66	1.84%	1,349,211
Mar 30, 2026	1.62	1.65	1.59	1.63	1.63	0.62%	834,380
Mar 27, 2026	1.71	1.71	1.59	1.62	1.62	-6.36%	1,021,018
Mar 26, 2026	1.72	1.79	1.71	1.73	1.73	1.17%	756,098
Mar 25, 2026	1.77	1.89	1.70	1.71	1.71	-2.84%	675,790
Mar 24, 2026	1.84	1.89	1.75	1.76	1.76	-5.38%	1,057,232
Mar 23, 2026	1.88	1.92	1.82	1.86	1.86	1.09%	845,590
Mar 20, 2026	1.92	1.94	1.81	1.84	1.84	-5.15%	1,311,352
Mar 19, 2026	1.93	1.95	1.87	1.94	1.94	0.52%	671,205
Mar 18, 2026	2.01	2.01	1.92	1.93	1.93	-4.93%	788,373
Mar 17, 2026	2.08	2.12	2.01	2.03	2.03	-1.46%	634,729
Mar 16, 2026	2.09	2.11	2.01	2.06	2.06	-1.44%	1,283,857
Mar 13, 2026	2.10	2.16	2.07	2.09	2.09	-0.95%	773,092