8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.220
-0.030 (-1.33%)
Nov 6, 2026, 1:13 PM EST - Market open
8x8, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.23 | 2.24 | 2.04 | 2.22 | 2.22 | -1.33% | 955,978 |
| Nov 5, 2026 | 2.38 | 2.49 | 2.23 | 2.25 | 2.25 | -0.44% | 2,788,591 |
| Nov 4, 2026 | 2.14 | 2.32 | 2.14 | 2.26 | 2.26 | 8.39% | 2,254,127 |
| Nov 3, 2026 | 2.10 | 2.15 | 2.03 | 2.09 | 2.09 | 0.24% | 1,043,021 |
| Nov 2, 2026 | 2.11 | 2.19 | 2.07 | 2.08 | 2.08 | -0.48% | 1,346,961 |
| Oct 30, 2026 | 2.20 | 2.22 | 2.05 | 2.09 | 2.09 | -7.93% | 1,197,352 |
| Oct 29, 2026 | 2.21 | 2.27 | 2.10 | 2.27 | 2.27 | 2.25% | 1,366,251 |
| Oct 28, 2026 | 2.26 | 2.30 | 2.18 | 2.22 | 2.22 | -1.77% | 1,258,080 |
| Oct 27, 2026 | 2.18 | 2.28 | 2.16 | 2.26 | 2.26 | 2.73% | 1,601,397 |
| Oct 26, 2026 | 2.13 | 2.22 | 2.09 | 2.20 | 2.20 | 3.29% | 983,754 |
| Oct 23, 2026 | 2.07 | 2.13 | 2.04 | 2.13 | 2.13 | 2.90% | 852,243 |
| Oct 22, 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | -0.48% | 957,065 |
| Oct 21, 2026 | 2.13 | 2.15 | 2.03 | 2.08 | 2.08 | -1.89% | 995,209 |
| Oct 20, 2026 | 2.01 | 2.15 | 2.01 | 2.12 | 2.12 | 6.00% | 1,015,488 |
| Oct 19, 2026 | 1.96 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 1,487,989 |
| Oct 16, 2026 | 2.08 | 2.10 | 1.93 | 1.94 | 1.94 | -6.28% | 1,299,771 |
| Oct 15, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 2.99% | 1,119,289 |
| Oct 14, 2026 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | -1.95% | 1,227,389 |
| Oct 13, 2026 | 2.04 | 2.10 | 2.01 | 2.05 | 2.05 | 0.49% | 1,073,672 |
| Oct 12, 2026 | 2.11 | 2.12 | 2.02 | 2.04 | 2.04 | -3.32% | 1,717,454 |
| Oct 9, 2026 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -2.31% | 608,946 |
| Oct 8, 2026 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 0.93% | 1,642,964 |
| Oct 7, 2026 | 2.15 | 2.18 | 2.13 | 2.14 | 2.14 | -1.38% | 750,678 |
| Oct 6, 2026 | 2.27 | 2.27 | 2.13 | 2.17 | 2.17 | -3.13% | 1,362,470 |
| Oct 5, 2026 | 2.28 | 2.32 | 2.21 | 2.24 | 2.24 | -1.75% | 975,697 |
| 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 |