8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.080
-0.020 (-0.95%)
Aug 14, 2026, 4:00 PM EDT - Market closed
8x8, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.09 | 2.11 | 2.01 | 2.08 | 2.08 | -0.95% | 686,388 |
| Aug 13, 2026 | 2.02 | 2.11 | 2.00 | 2.10 | 2.10 | 4.48% | 1,331,279 |
| Aug 12, 2026 | 2.13 | 2.13 | 1.99 | 2.01 | 2.01 | -6.07% | 1,228,419 |
| Aug 11, 2026 | 2.22 | 2.24 | 2.13 | 2.14 | 2.14 | -4.46% | 1,311,001 |
| Aug 10, 2026 | 2.25 | 2.29 | 2.17 | 2.24 | 2.24 | -2.61% | 2,332,446 |
| Aug 7, 2026 | 2.25 | 2.43 | 2.25 | 2.30 | 2.30 | 1.10% | 1,685,562 |
| Aug 6, 2026 | 2.25 | 2.30 | 2.10 | 2.28 | 2.28 | -1.52% | 2,303,743 |
| Aug 5, 2026 | 1.92 | 2.36 | 1.91 | 2.31 | 2.31 | 3.12% | 2,655,421 |
| Aug 4, 2026 | 2.03 | 2.28 | 2.03 | 2.24 | 2.24 | 8.74% | 2,171,561 |
| Aug 3, 2026 | 1.92 | 2.10 | 1.92 | 2.06 | 2.06 | 8.42% | 1,856,361 |
| Jul 31, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 1,183,619 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.82 | 1.85 | 1.85 | -6.09% | 1,611,198 |
| Jul 29, 2026 | 1.93 | 1.99 | 1.88 | 1.97 | 1.97 | 3.14% | 1,248,454 |
| Jul 28, 2026 | 1.87 | 1.95 | 1.82 | 1.91 | 1.91 | 3.24% | 2,023,815 |
| Jul 27, 2026 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 6.32% | 2,674,202 |
| Jul 24, 2026 | 1.65 | 1.79 | 1.63 | 1.74 | 1.74 | 7.74% | 4,233,385 |
| Jul 23, 2026 | 1.71 | 1.75 | 1.61 | 1.62 | 1.62 | -5.28% | 1,925,711 |
| Jul 22, 2026 | 1.83 | 1.86 | 1.70 | 1.71 | 1.71 | -9.79% | 2,447,328 |
| Jul 21, 2026 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | 1.61% | 1,014,545 |
| Jul 20, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 772,861 |
| Jul 17, 2026 | 1.97 | 2.07 | 1.86 | 1.88 | 1.88 | -7.39% | 1,647,025 |
| Jul 16, 2026 | 1.95 | 2.07 | 1.88 | 2.03 | 2.03 | 3.05% | 1,578,940 |
| Jul 15, 2026 | 2.17 | 2.24 | 1.97 | 1.97 | 1.97 | -9.22% | 1,222,940 |
| Jul 14, 2026 | 2.17 | 2.25 | 2.17 | 2.17 | 2.17 | -2.25% | 1,535,671 |
| Jul 13, 2026 | 2.02 | 2.25 | 2.02 | 2.22 | 2.22 | 8.29% | 1,933,718 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.01 | 2.05 | 2.05 | -0.49% | 1,354,829 |
| Jul 9, 2026 | 2.03 | 2.10 | 1.99 | 2.06 | 2.06 | 1.48% | 1,180,031 |
| Jul 8, 2026 | 1.94 | 2.08 | 1.90 | 2.03 | 2.03 | 3.05% | 1,875,176 |
| Jul 7, 2026 | 1.97 | 2.00 | 1.86 | 1.97 | 1.97 | 1.55% | 3,353,507 |
| Jul 6, 2026 | 1.83 | 1.95 | 1.80 | 1.94 | 1.94 | 6.01% | 1,545,923 |
| 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 |