EGHT - 8x8, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201818.9619.0318.1218.2018.201,204,700
Oct 17, 201818.8919.0918.6819.0219.02671,900
Oct 16, 201818.4718.9718.3718.9518.95799,800
Oct 15, 201818.3118.3517.8718.2018.20463,200
Oct 12, 201818.2918.6418.0718.3218.321,120,700
Oct 11, 201817.9218.4417.7017.7917.79882,500
Oct 10, 201818.9818.9817.9218.0218.021,171,300
Oct 09, 201819.3819.6618.8918.9318.93821,900
Oct 08, 201820.1820.2319.2119.4719.47548,300
Oct 05, 201820.1920.4719.8220.2920.29632,500
Oct 04, 201820.3620.7020.1220.1720.17572,600
Oct 03, 201820.2420.5920.0320.4920.49475,100
Oct 02, 201820.4420.5219.9320.0920.09459,700
Oct 01, 201821.4221.4820.4320.5120.51551,100
Sep 28, 201821.3521.7521.2021.2521.25665,700
Sep 27, 201821.4521.8021.4021.4521.45610,800
Sep 26, 201821.7521.9021.3021.3521.35847,700
Sep 25, 201821.5021.7521.3521.7021.701,179,900
Sep 24, 201821.1521.5020.9521.4521.45965,900
Sep 21, 201821.7521.8521.1521.2021.201,578,100
Sep 20, 201821.5521.9521.2321.7521.75877,900
Sep 19, 201821.9522.1021.2021.5021.50979,300
Sep 18, 201821.8522.2021.8521.9521.95477,400
Sep 17, 201822.6022.7021.8021.8521.851,011,400
Sep 14, 201822.7522.8522.5022.7522.75598,100
Sep 13, 201823.2523.5022.5022.7522.75546,000
Sep 12, 201823.0523.3022.6023.2023.20433,600
Sep 11, 201822.5023.3022.5023.0023.00664,600
Sep 10, 201822.8523.0522.5522.7022.70594,400
Sep 07, 201822.5523.2022.5022.7022.70377,900
Sep 06, 201822.7022.9522.5022.6522.65387,600
Sep 05, 201823.1023.1522.1522.6022.60662,100
Sep 04, 201822.6523.4522.4523.2023.201,452,300
Aug 31, 201822.2522.8322.2022.7022.70629,200
Aug 30, 201822.5522.6522.2022.4022.40516,800
Aug 29, 201822.4522.6022.1522.5022.50511,800
Aug 28, 201822.5022.6022.1522.4022.40549,300
Aug 27, 201822.9022.9522.4022.4522.45545,800
Aug 24, 201822.7523.0522.6022.7022.70726,000
Aug 23, 201822.5523.1022.5022.6022.60577,300
Aug 22, 201822.3522.6522.3022.5522.55375,800
Aug 21, 201822.3522.6822.2522.4522.45644,300
Aug 20, 201822.5022.5322.1022.3022.30512,800
Aug 17, 201822.3522.5022.0522.5022.50308,900
Aug 16, 201822.1022.3522.0022.3522.35355,900
Aug 15, 201822.2522.6521.9022.0522.05634,500
Aug 14, 201822.0522.6022.0222.4522.45450,800
Aug 13, 201822.4022.6521.8022.0022.00485,200
Aug 10, 201822.0022.6521.9522.4022.40404,000
Aug 09, 201822.0022.4521.9522.2522.25480,200
Aug 08, 201821.7022.0521.5021.9521.95459,300
Aug 07, 201821.3521.9021.2521.8021.80579,400
Aug 06, 201820.4521.2520.4521.2021.20441,600
Aug 03, 201820.7020.7020.1820.6020.60389,700
Aug 02, 201820.0020.7520.0020.6020.60629,300
Aug 01, 201819.9020.2319.7720.1020.10642,600
Jul 31, 201819.9020.2519.6019.9519.951,172,300
Jul 30, 201820.5520.6519.5019.8519.851,416,700
Jul 27, 201823.1023.1020.6020.7520.752,420,600
Jul 26, 201821.3522.3321.3522.0522.051,097,000
Jul 25, 201821.9522.5521.8321.9521.951,055,800
Jul 24, 201822.3522.3521.7021.9521.951,369,300
Jul 23, 201821.9022.4021.6522.2522.251,069,700
Jul 20, 201821.6522.4021.6321.9521.951,174,800
Jul 19, 201821.4521.8021.4521.6521.65997,200
Jul 18, 201821.5021.6521.3521.5521.55853,300
Jul 17, 201820.8521.6520.8021.6021.60970,900
Jul 16, 201821.1521.2020.6520.9520.951,479,300
Jul 13, 201821.7021.7020.8521.1521.15913,600
Jul 12, 201821.0021.7320.9021.6521.651,818,500
Jul 11, 201820.6020.8520.5020.5520.55992,800
Jul 10, 201821.0021.0520.7520.8020.80372,300
Jul 09, 201821.2521.4020.7520.8520.85709,500
Jul 06, 201820.6521.3520.6521.2021.20741,900
Jul 05, 201820.6521.3020.6521.1021.10910,800
Jul 03, 201820.7020.8020.4520.6520.65213,900
Jul 02, 201819.8520.6519.8020.5520.55743,900
Jun 29, 201819.9020.3019.8320.0520.05644,700
Jun 28, 201819.2519.7519.0519.7019.70867,800
Jun 27, 201819.7519.9019.2519.3519.35678,200
Jun 26, 201818.8019.8518.8019.8019.80850,400
Jun 25, 201819.4019.4518.6018.8018.801,002,600
Jun 22, 201819.8019.8019.2519.6019.601,397,800
Jun 21, 201820.0520.2019.6019.8019.80976,300
Jun 20, 201819.8020.8519.8019.9519.951,145,600
Jun 19, 201820.0020.0519.4019.7519.75640,500
Jun 18, 201819.8520.4019.6020.1020.101,569,900
Jun 15, 201819.5520.1519.5020.0520.051,769,700
Jun 14, 201819.6019.8819.4519.7519.751,321,700
Jun 13, 201819.1019.7319.0819.4519.451,752,100
Jun 12, 201818.6519.0518.6019.0519.05529,200
Jun 11, 201818.4518.7518.3818.7018.70615,100
Jun 08, 201818.0518.5517.3518.3518.35961,700
Jun 07, 201818.7018.7518.0518.1018.10625,200
Jun 06, 201818.9519.0518.6518.7518.751,636,700
Jun 05, 201819.1519.3318.9019.0019.00626,000
Jun 04, 201819.1019.3018.6519.2019.201,012,200
Jun 01, 201818.6019.4518.5019.1519.151,490,700
May 31, 201818.3518.9518.3518.7018.701,345,000
May 30, 201818.1018.5518.1018.2518.251,367,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...