8x8, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.84	1.88	1.77	1.83	1.83	-	2,154,836
Jul 1, 2026	1.71	1.88	1.71	1.83	1.83	7.02%	1,824,072
Jun 30, 2026	1.68	1.74	1.65	1.71	1.71	1.18%	1,048,030
Jun 29, 2026	1.75	1.81	1.65	1.69	1.69	-2.31%	3,213,472
Jun 26, 2026	1.66	1.74	1.65	1.73	1.73	4.85%	3,860,027
Jun 25, 2026	1.75	1.75	1.62	1.65	1.65	-4.07%	2,399,770
Jun 24, 2026	1.66	1.75	1.60	1.72	1.72	3.61%	2,627,103
Jun 23, 2026	1.72	1.76	1.65	1.66	1.66	-3.49%	3,970,637
Jun 22, 2026	1.84	1.86	1.70	1.72	1.72	-6.52%	1,335,900
Jun 18, 2026	1.82	1.88	1.77	1.84	1.84	1.10%	2,693,678
Jun 17, 2026	1.80	1.84	1.77	1.82	1.82	0.55%	929,592
Jun 16, 2026	1.77	1.84	1.75	1.81	1.81	2.26%	1,294,830
Jun 15, 2026	1.80	1.87	1.77	1.77	1.77	-0.56%	1,206,854
Jun 12, 2026	1.72	1.82	1.69	1.78	1.78	2.89%	1,201,049
Jun 11, 2026	1.72	1.76	1.68	1.73	1.73	0.58%	1,484,495
Jun 10, 2026	1.73	1.81	1.71	1.72	1.72	-2.82%	1,773,178
Jun 9, 2026	1.88	1.89	1.73	1.77	1.77	-5.35%	2,095,200
Jun 8, 2026	1.89	1.90	1.79	1.87	1.87	-1.06%	1,326,987
Jun 5, 2026	2.05	2.07	1.88	1.89	1.89	-7.80%	1,314,244
Jun 4, 2026	2.04	2.12	2.03	2.05	2.05	0.74%	841,713
Jun 3, 2026	2.20	2.27	2.03	2.04	2.04	-8.74%	835,166
Jun 2, 2026	2.28	2.42	2.20	2.23	2.23	-2.62%	1,576,356
Jun 1, 2026	2.11	2.31	2.07	2.29	2.29	10.63%	3,507,343
May 29, 2026	2.08	2.15	2.06	2.07	2.07	-0.96%	1,564,646
May 28, 2026	2.13	2.18	2.06	2.09	2.09	-1.42%	1,799,256
May 27, 2026	2.15	2.21	2.09	2.12	2.12	-1.40%	1,110,194
May 26, 2026	2.17	2.31	2.11	2.15	2.15	-2.27%	1,660,642
May 22, 2026	2.13	2.26	2.12	2.20	2.20	3.29%	1,690,026
May 21, 2026	2.27	2.27	2.02	2.13	2.13	-5.75%	2,715,754
May 20, 2026	2.73	2.74	2.24	2.26	2.26	-6.22%	5,561,732
May 19, 2026	2.40	2.46	2.32	2.41	2.41	0.84%	3,879,023
May 18, 2026	2.34	2.41	2.27	2.39	2.39	1.27%	1,401,358
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