8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.440
+0.520 (27.08%)
At close: May 1, 2026, 4:00 PM EDT
2.420
-0.020 (-0.82%)
After-hours: May 1, 2026, 7:59 PM EDT
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.09 | 2.45 | 2.05 | 2.44 | 2.44 | 27.08% | 3,345,436 |
| Apr 30, 2026 | 1.83 | 1.94 | 1.80 | 1.92 | 1.92 | 5.49% | 1,834,285 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -2.15% | 920,134 |
| 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 |
| Mar 12, 2026 | 2.14 | 2.22 | 2.09 | 2.11 | 2.11 | -3.21% | 930,299 |
| Mar 11, 2026 | 2.25 | 2.27 | 2.13 | 2.18 | 2.18 | -3.96% | 1,011,507 |
| Mar 10, 2026 | 2.24 | 2.32 | 2.21 | 2.27 | 2.27 | -2.16% | 1,044,503 |
| Mar 9, 2026 | 2.43 | 2.46 | 2.24 | 2.32 | 2.32 | -7.94% | 1,242,978 |
| Mar 6, 2026 | 2.37 | 2.56 | 2.34 | 2.52 | 2.52 | 2.86% | 1,354,681 |
| Mar 5, 2026 | 2.30 | 2.48 | 2.26 | 2.45 | 2.45 | 6.06% | 2,166,646 |
| Mar 4, 2026 | 2.25 | 2.35 | 2.22 | 2.31 | 2.31 | 4.05% | 851,893 |
| Mar 3, 2026 | 2.15 | 2.25 | 2.09 | 2.22 | 2.22 | - | 964,332 |
| Mar 2, 2026 | 2.11 | 2.25 | 2.08 | 2.22 | 2.22 | 3.74% | 1,027,005 |
| Feb 27, 2026 | 2.23 | 2.23 | 2.08 | 2.14 | 2.14 | -5.31% | 1,248,575 |
| Feb 26, 2026 | 2.24 | 2.33 | 2.20 | 2.26 | 2.26 | 1.80% | 1,319,431 |
| Feb 25, 2026 | 2.12 | 2.24 | 2.06 | 2.22 | 2.22 | 4.23% | 1,344,313 |
| Feb 24, 2026 | 2.12 | 2.21 | 2.10 | 2.13 | 2.13 | 0.95% | 853,803 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.04 | 2.11 | 2.11 | -7.86% | 1,413,921 |
| Feb 20, 2026 | 2.24 | 2.43 | 2.24 | 2.29 | 2.29 | 3.15% | 1,694,968 |