8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.890
-0.030 (-1.56%)
At close: Sep 4, 2026, 4:00 PM EDT
1.870
-0.020 (-1.06%)
After-hours: Sep 4, 2026, 7:54 PM EDT
8x8, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 950,865 |
| Sep 3, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | 4.35% | 1,537,077 |
| Sep 2, 2026 | 1.86 | 1.90 | 1.81 | 1.84 | 1.84 | - | 1,037,566 |
| Sep 1, 2026 | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 1,030,332 |
| Aug 31, 2026 | 1.99 | 2.00 | 1.87 | 1.88 | 1.88 | -5.53% | 1,290,054 |
| Aug 28, 2026 | 2.01 | 2.11 | 1.98 | 1.99 | 1.99 | -1.00% | 1,449,126 |
| Aug 27, 2026 | 1.90 | 2.02 | 1.90 | 2.01 | 2.01 | 5.79% | 2,326,366 |
| 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 |
| Aug 6, 2026 | 2.25 | 2.30 | 2.10 | 2.28 | 2.28 | -1.52% | 2,308,469 |
| Aug 5, 2026 | 1.92 | 2.36 | 1.91 | 2.31 | 2.31 | 3.12% | 2,655,675 |
| Aug 4, 2026 | 2.03 | 2.28 | 2.03 | 2.24 | 2.24 | 8.74% | 2,297,268 |
| Aug 3, 2026 | 1.92 | 2.10 | 1.92 | 2.06 | 2.06 | 8.42% | 1,861,637 |
| Jul 31, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 1,184,429 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.82 | 1.85 | 1.85 | -6.09% | 1,612,067 |
| Jul 29, 2026 | 1.93 | 1.99 | 1.88 | 1.97 | 1.97 | 3.14% | 1,250,755 |
| Jul 28, 2026 | 1.87 | 1.95 | 1.82 | 1.91 | 1.91 | 3.24% | 2,024,050 |
| Jul 27, 2026 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | 6.32% | 2,677,196 |
| Jul 24, 2026 | 1.65 | 1.79 | 1.63 | 1.74 | 1.74 | 7.74% | 4,234,756 |
| Jul 23, 2026 | 1.71 | 1.75 | 1.61 | 1.62 | 1.62 | -5.28% | 1,995,048 |
| Jul 22, 2026 | 1.83 | 1.86 | 1.70 | 1.71 | 1.71 | -9.79% | 2,464,915 |
| Jul 21, 2026 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | 1.61% | 1,014,668 |
| Jul 20, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 772,963 |
| Jul 17, 2026 | 1.97 | 2.07 | 1.86 | 1.88 | 1.88 | -7.39% | 1,691,189 |
| Jul 16, 2026 | 1.95 | 2.07 | 1.88 | 2.03 | 2.03 | 3.05% | 1,581,341 |
| Jul 15, 2026 | 2.17 | 2.24 | 1.97 | 1.97 | 1.97 | -9.22% | 1,275,754 |
| Jul 14, 2026 | 2.17 | 2.25 | 2.17 | 2.17 | 2.17 | -2.25% | 1,535,841 |
| Jul 13, 2026 | 2.02 | 2.25 | 2.02 | 2.22 | 2.22 | 8.29% | 1,938,137 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.01 | 2.05 | 2.05 | -0.49% | 1,430,619 |
| Jul 9, 2026 | 2.03 | 2.10 | 1.99 | 2.06 | 2.06 | 1.48% | 1,180,407 |
| Jul 8, 2026 | 1.94 | 2.08 | 1.90 | 2.03 | 2.03 | 3.05% | 1,875,641 |
| Jul 7, 2026 | 1.97 | 2.00 | 1.86 | 1.97 | 1.97 | 1.55% | 3,361,010 |
| Jul 6, 2026 | 1.83 | 1.95 | 1.80 | 1.94 | 1.94 | 6.01% | 1,547,446 |
| Jul 2, 2026 | 1.84 | 1.88 | 1.77 | 1.83 | 1.83 | - | 2,160,846 |
| Jul 1, 2026 | 1.71 | 1.88 | 1.71 | 1.83 | 1.83 | 7.02% | 1,826,723 |
| Jun 30, 2026 | 1.68 | 1.74 | 1.65 | 1.71 | 1.71 | 1.18% | 1,050,263 |
| Jun 29, 2026 | 1.75 | 1.81 | 1.65 | 1.69 | 1.69 | -2.31% | 3,216,422 |
| Jun 26, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 3,860,027 |