8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.940
-0.130 (-6.28%)
Oct 16, 2026, 4:00 PM EDT - Market closed
8x8, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.08 | 2.10 | 1.93 | 1.94 | 1.94 | -6.28% | 1,299,700 |
| Oct 15, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 2.99% | 1,118,981 |
| Oct 14, 2026 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | -1.95% | 1,226,387 |
| Oct 13, 2026 | 2.04 | 2.10 | 2.01 | 2.05 | 2.05 | 0.49% | 1,073,599 |
| Oct 12, 2026 | 2.11 | 2.12 | 2.02 | 2.04 | 2.04 | -3.32% | 1,716,351 |
| Oct 9, 2026 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -2.31% | 608,427 |
| Oct 8, 2026 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 0.93% | 1,634,909 |
| Oct 7, 2026 | 2.15 | 2.18 | 2.13 | 2.14 | 2.14 | -1.38% | 749,946 |
| Oct 6, 2026 | 2.27 | 2.27 | 2.13 | 2.17 | 2.17 | -3.13% | 1,354,103 |
| Oct 5, 2026 | 2.28 | 2.32 | 2.21 | 2.24 | 2.24 | -1.75% | 975,600 |
| Oct 2, 2026 | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -1.30% | 1,039,206 |
| Oct 1, 2026 | 2.26 | 2.37 | 2.24 | 2.31 | 2.31 | 2.67% | 2,156,272 |
| Sep 30, 2026 | 2.20 | 2.29 | 2.16 | 2.25 | 2.25 | 3.69% | 1,877,975 |
| Sep 29, 2026 | 2.21 | 2.26 | 2.15 | 2.17 | 2.17 | -2.47% | 1,777,864 |
| Sep 28, 2026 | 2.26 | 2.30 | 2.19 | 2.23 | 2.23 | -3.26% | 1,732,854 |
| Sep 25, 2026 | 2.27 | 2.37 | 2.23 | 2.30 | 2.30 | 0.88% | 2,031,026 |
| Sep 24, 2026 | 2.24 | 2.30 | 2.13 | 2.28 | 2.28 | -0.44% | 3,053,651 |
| Sep 23, 2026 | 1.97 | 2.33 | 1.96 | 2.29 | 2.29 | 15.08% | 4,698,869 |
| Sep 22, 2026 | 1.88 | 2.00 | 1.85 | 1.99 | 1.99 | 6.42% | 1,780,789 |
| Sep 21, 2026 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | 5.65% | 1,527,224 |
| Sep 18, 2026 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 1,601,725 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 591,841 |
| Sep 16, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 1,112,821 |
| Sep 15, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -0.81% | 693,499 |
| Sep 14, 2026 | 1.86 | 1.91 | 1.81 | 1.85 | 1.85 | 0.27% | 1,389,368 |
| Sep 11, 2026 | 1.82 | 1.87 | 1.78 | 1.84 | 1.84 | 1.10% | 1,893,794 |
| Sep 10, 2026 | 1.80 | 1.89 | 1.75 | 1.82 | 1.82 | 2.25% | 2,088,523 |
| Sep 9, 2026 | 1.82 | 1.91 | 1.77 | 1.78 | 1.78 | -3.26% | 1,302,459 |
| Sep 8, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -2.65% | 1,664,358 |
| Sep 4, 2026 | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 950,967 |
| Sep 3, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | 4.35% | 1,538,391 |
| Sep 2, 2026 | 1.86 | 1.90 | 1.81 | 1.84 | 1.84 | - | 1,037,681 |
| Sep 1, 2026 | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 1,030,897 |
| Aug 31, 2026 | 1.99 | 2.00 | 1.87 | 1.88 | 1.88 | -5.53% | 1,302,532 |
| Aug 28, 2026 | 2.01 | 2.11 | 1.98 | 1.99 | 1.99 | -1.00% | 1,449,235 |
| Aug 27, 2026 | 1.90 | 2.02 | 1.90 | 2.01 | 2.01 | 5.79% | 2,327,894 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -2.56% | 752,683 |
| Aug 25, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -1.52% | 1,267,410 |
| Aug 24, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.49% | 887,583 |
| Aug 21, 2026 | 2.02 | 2.05 | 1.97 | 2.01 | 2.01 | -0.50% | 1,565,325 |
| Aug 20, 2026 | 2.07 | 2.10 | 2.01 | 2.02 | 2.02 | -3.81% | 538,993 |
| Aug 19, 2026 | 2.05 | 2.12 | 2.04 | 2.10 | 2.10 | 2.44% | 754,420 |
| Aug 18, 2026 | 2.01 | 2.13 | 2.01 | 2.05 | 2.05 | 0.49% | 1,200,036 |
| Aug 17, 2026 | 2.02 | 2.07 | 1.99 | 2.04 | 2.04 | -1.92% | 881,027 |
| Aug 14, 2026 | 2.09 | 2.11 | 2.01 | 2.08 | 2.08 | -0.95% | 686,482 |
| Aug 13, 2026 | 2.02 | 2.11 | 2.00 | 2.10 | 2.10 | 4.48% | 1,331,648 |
| Aug 12, 2026 | 2.13 | 2.13 | 1.99 | 2.01 | 2.01 | -6.07% | 1,230,604 |
| Aug 11, 2026 | 2.22 | 2.24 | 2.13 | 2.14 | 2.14 | -4.46% | 1,311,125 |
| Aug 10, 2026 | 2.25 | 2.29 | 2.17 | 2.24 | 2.24 | -2.61% | 2,335,869 |
| Aug 7, 2026 | 2.25 | 2.43 | 2.25 | 2.30 | 2.30 | 1.10% | 1,686,209 |