U.S. markets close in 20 minutes

8x8, Inc. (EGHT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.38+0.67 (+2.05%)
As of 3:40PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202132.7233.6431.7533.3833.38561,116
Feb 23, 202132.0633.2930.2332.7132.711,789,900
Feb 22, 202137.3737.7132.9133.1133.112,330,900
Feb 19, 202135.8438.1535.6837.7337.733,596,400
Feb 18, 202135.2435.8634.7035.5535.551,348,800
Feb 17, 202134.8235.5634.4135.5335.531,923,500
Feb 16, 202136.1036.4434.7435.1035.102,972,900
Feb 12, 202135.9536.1035.1835.9035.901,693,500
Feb 11, 202135.6536.1835.3235.8335.83816,500
Feb 10, 202136.1436.8035.0935.4635.46777,800
Feb 09, 202134.9036.3734.6935.8335.831,212,500
Feb 08, 202136.1336.7634.3534.7334.731,345,100
Feb 05, 202134.9935.8034.6635.7935.792,031,600
Feb 04, 202134.8935.2634.5034.7534.753,505,700
Feb 03, 202134.9735.2934.2034.6834.681,519,800
Feb 02, 202135.9635.9634.3934.7034.702,952,300
Feb 01, 202135.5136.0033.9935.2935.293,126,100
Jan 29, 202136.0037.7734.3835.2535.252,903,900
Jan 28, 202136.8737.6835.4837.4037.402,046,300
Jan 27, 202135.4038.5934.2536.4636.462,532,900
Jan 26, 202138.1238.3436.6036.6736.67874,900
Jan 25, 202138.1738.9937.2438.1338.131,612,300
Jan 22, 202136.7637.7236.7637.5037.501,439,900
Jan 21, 202138.0138.4036.0136.9236.921,438,800
Jan 20, 202137.0138.6236.8437.7537.751,587,100
Jan 19, 202137.8639.1736.7537.0237.023,460,800
Jan 15, 202136.5137.5936.1336.7336.731,369,900
Jan 14, 202135.9037.8435.8736.7536.751,604,600
Jan 13, 202136.3237.0335.7735.8335.831,442,500
Jan 12, 202135.4337.0435.4336.5036.501,879,200
Jan 11, 202134.3735.5333.8535.4235.421,157,800
Jan 08, 202134.5035.5534.1535.3235.321,486,700
Jan 07, 202133.0234.3432.7634.0134.011,306,600
Jan 06, 202133.1133.6732.3333.0133.011,407,000
Jan 05, 202130.8334.1130.5333.2033.202,524,200
Jan 04, 202134.4734.6032.5633.7533.752,963,500
Dec 31, 202034.5635.1134.2134.4734.47760,200
Dec 30, 202034.0434.5733.7234.3234.32692,200
Dec 29, 202034.4934.7933.5034.0334.03904,800
Dec 28, 202035.0035.6534.1834.5634.561,216,000
Dec 24, 202034.5635.7234.1434.7034.70726,500
Dec 23, 202033.7434.6932.6934.5634.561,877,300
Dec 22, 202031.8634.2631.8033.5433.542,087,600
Dec 21, 202031.2532.1731.0531.4831.481,992,200
Dec 18, 202030.9731.6829.9131.5031.508,117,500
Dec 17, 202031.4232.0930.4630.8530.852,959,600
Dec 16, 202031.2033.1130.7530.8330.833,636,300
Dec 15, 202030.0131.0829.8831.0031.003,732,200
Dec 14, 202030.3730.4428.8030.2330.235,994,100
Dec 11, 202028.5931.7428.3131.3831.386,540,400
Dec 10, 202023.6429.9123.5028.6528.6512,413,200
Dec 09, 202022.0522.1721.1821.2721.27740,800
Dec 08, 202021.2622.0921.2121.9221.92982,000
Dec 07, 202020.9022.2920.8721.2721.271,793,200
Dec 04, 202020.6121.0020.3820.8720.87999,600
Dec 03, 202020.3420.7820.3020.4420.44918,000
Dec 02, 202019.8620.5019.6820.2120.21798,100
Dec 01, 202019.8720.1419.6020.0620.061,846,100
Nov 30, 202020.2920.6019.7019.7719.77901,200
Nov 27, 202020.3320.5820.1820.2920.29302,900
Nov 25, 202019.4720.3319.2620.3020.30812,100
Nov 24, 202019.6919.8419.4519.5319.53765,400
Nov 23, 202019.1919.6218.9519.4919.491,014,800
Nov 20, 202018.7219.0718.6519.0019.00809,000
Nov 19, 202018.8219.0018.6918.7818.78537,200
Nov 18, 202019.4619.6518.8718.8918.891,308,300
Nov 17, 202018.7619.4918.7319.4519.451,171,900
Nov 16, 202018.7118.8918.5018.8218.821,466,500
Nov 13, 202018.9318.9918.4518.7118.711,597,000
Nov 12, 202018.8419.2718.6618.7518.751,374,300
Nov 11, 202018.0918.9918.0418.8518.851,728,800
Nov 10, 202018.4018.6517.6218.0018.002,893,200
Nov 09, 202018.6019.2318.4618.4818.482,039,300
Nov 06, 202018.5918.9018.0418.7018.701,038,100
Nov 05, 202018.3918.6418.2218.4018.401,254,100
Nov 04, 202017.8218.4917.8218.2018.201,153,300
Nov 03, 202017.4717.8517.4117.6017.601,884,600
Nov 02, 202017.4217.7316.9817.3017.302,611,700
Oct 30, 202017.9818.2517.2117.2817.282,003,100
Oct 29, 202017.6518.4816.8018.1818.185,288,800
Oct 28, 202016.3116.3215.5215.9515.951,287,500
Oct 27, 202016.5216.6716.3616.6216.622,985,000
Oct 26, 202016.4716.8016.1416.4116.411,765,900
Oct 23, 202016.9916.9916.5616.7516.75621,900
Oct 22, 202016.7516.9516.5816.8216.82721,400
Oct 21, 202016.8716.9016.5816.7016.70723,700
Oct 20, 202016.5516.8616.5516.7916.791,402,000
Oct 19, 202016.8117.0116.3516.4816.48610,100
Oct 16, 202016.6216.7316.4016.6016.601,087,900
Oct 15, 202016.2116.6016.0216.5316.53458,000
Oct 14, 202016.7416.9016.3016.4316.43448,200
Oct 13, 202016.7816.9216.5916.7116.71551,300
Oct 12, 202016.6516.9016.4116.8116.811,078,200
Oct 09, 202016.2616.5416.1716.4916.49428,200
Oct 08, 202016.1316.3515.8516.2516.25557,200
Oct 07, 202015.9516.1315.6515.9615.96736,400
Oct 06, 202015.8816.3915.6915.8315.83829,700
Oct 05, 202015.7316.0715.6615.7515.75869,600
Oct 02, 202015.4615.8215.3515.6615.661,579,900
Oct 01, 202015.7215.8715.3315.7815.781,828,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...