EGHT - 8x8, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2018	22.35	22.50	22.05	22.50	22.50	308,900
Aug 16, 2018	22.10	22.35	22.00	22.35	22.35	355,900
Aug 15, 2018	22.25	22.65	21.90	22.05	22.05	634,500
Aug 14, 2018	22.05	22.60	22.02	22.45	22.45	450,800
Aug 13, 2018	22.40	22.65	21.80	22.00	22.00	485,200
Aug 10, 2018	22.00	22.65	21.95	22.40	22.40	404,000
Aug 09, 2018	22.00	22.45	21.95	22.25	22.25	480,200
Aug 08, 2018	21.70	22.05	21.50	21.95	21.95	459,300
Aug 07, 2018	21.35	21.90	21.25	21.80	21.80	579,400
Aug 06, 2018	20.45	21.25	20.45	21.20	21.20	441,600
Aug 03, 2018	20.70	20.70	20.18	20.60	20.60	389,700
Aug 02, 2018	20.00	20.75	20.00	20.60	20.60	629,300
Aug 01, 2018	19.90	20.23	19.77	20.10	20.10	642,600
Jul 31, 2018	19.90	20.25	19.60	19.95	19.95	1,172,300
Jul 30, 2018	20.55	20.65	19.50	19.85	19.85	1,416,700
Jul 27, 2018	23.10	23.10	20.60	20.75	20.75	2,420,600
Jul 26, 2018	21.35	22.33	21.35	22.05	22.05	1,097,000
Jul 25, 2018	21.95	22.55	21.83	21.95	21.95	1,055,800
Jul 24, 2018	22.35	22.35	21.70	21.95	21.95	1,369,300
Jul 23, 2018	21.90	22.40	21.65	22.25	22.25	1,069,700
Jul 20, 2018	21.65	22.40	21.63	21.95	21.95	1,174,800
Jul 19, 2018	21.45	21.80	21.45	21.65	21.65	997,200
Jul 18, 2018	21.50	21.65	21.35	21.55	21.55	853,300
Jul 17, 2018	20.85	21.65	20.80	21.60	21.60	970,900
Jul 16, 2018	21.15	21.20	20.65	20.95	20.95	1,479,300
Jul 13, 2018	21.70	21.70	20.85	21.15	21.15	913,600
Jul 12, 2018	21.00	21.73	20.90	21.65	21.65	1,818,500
Jul 11, 2018	20.60	20.85	20.50	20.55	20.55	992,800
Jul 10, 2018	21.00	21.05	20.75	20.80	20.80	372,300
Jul 09, 2018	21.25	21.40	20.75	20.85	20.85	709,500
Jul 06, 2018	20.65	21.35	20.65	21.20	21.20	741,900
Jul 05, 2018	20.65	21.30	20.65	21.10	21.10	910,800
Jul 03, 2018	20.70	20.80	20.45	20.65	20.65	213,900
Jul 02, 2018	19.85	20.65	19.80	20.55	20.55	743,900
Jun 29, 2018	19.90	20.30	19.83	20.05	20.05	644,700
Jun 28, 2018	19.25	19.75	19.05	19.70	19.70	867,800
Jun 27, 2018	19.75	19.90	19.25	19.35	19.35	678,200
Jun 26, 2018	18.80	19.85	18.80	19.80	19.80	850,400
Jun 25, 2018	19.40	19.45	18.60	18.80	18.80	1,002,600
Jun 22, 2018	19.80	19.80	19.25	19.60	19.60	1,397,800
Jun 21, 2018	20.05	20.20	19.60	19.80	19.80	976,300
Jun 20, 2018	19.80	20.85	19.80	19.95	19.95	1,145,600
Jun 19, 2018	20.00	20.05	19.40	19.75	19.75	640,500
Jun 18, 2018	19.85	20.40	19.60	20.10	20.10	1,569,900
Jun 15, 2018	19.55	20.15	19.50	20.05	20.05	1,769,700
Jun 14, 2018	19.60	19.88	19.45	19.75	19.75	1,321,700
Jun 13, 2018	19.10	19.73	19.08	19.45	19.45	1,752,100
Jun 12, 2018	18.65	19.05	18.60	19.05	19.05	529,200
Jun 11, 2018	18.45	18.75	18.38	18.70	18.70	615,100
Jun 08, 2018	18.05	18.55	17.35	18.35	18.35	961,700
Jun 07, 2018	18.70	18.75	18.05	18.10	18.10	625,200
Jun 06, 2018	18.95	19.05	18.65	18.75	18.75	1,636,700
Jun 05, 2018	19.15	19.33	18.90	19.00	19.00	626,000
Jun 04, 2018	19.10	19.30	18.65	19.20	19.20	1,012,200
Jun 01, 2018	18.60	19.45	18.50	19.15	19.15	1,490,700
May 31, 2018	18.35	18.95	18.35	18.70	18.70	1,345,000
May 30, 2018	18.10	18.55	18.10	18.25	18.25	1,367,500
May 29, 2018	18.55	18.55	17.90	18.05	18.05	1,675,600
May 25, 2018	18.45	18.85	17.15	18.55	18.55	5,524,600
May 24, 2018	21.50	22.30	21.50	22.05	22.05	1,062,600
May 23, 2018	22.00	22.05	21.40	21.65	21.65	1,976,300
May 22, 2018	22.60	22.65	22.20	22.25	22.25	749,700
May 21, 2018	22.25	22.60	22.15	22.55	22.55	589,100
May 18, 2018	22.45	22.45	21.80	22.15	22.15	1,316,500
May 17, 2018	22.15	22.73	21.90	22.00	22.00	797,500
May 16, 2018	21.70	22.30	21.55	22.25	22.25	744,000
May 15, 2018	21.60	21.75	21.20	21.55	21.55	1,011,200
May 14, 2018	22.50	22.50	21.55	21.60	21.60	1,239,400
May 11, 2018	22.60	22.65	22.20	22.50	22.50	695,900
May 10, 2018	22.00	23.05	21.50	22.55	22.55	1,337,100
May 09, 2018	21.95	22.10	21.50	21.80	21.80	958,600
May 08, 2018	21.65	22.05	21.55	21.90	21.90	810,800
May 07, 2018	21.35	21.80	21.35	21.75	21.75	569,200
May 04, 2018	20.90	21.50	20.85	21.20	21.20	584,800
May 03, 2018	21.05	21.16	20.60	20.90	20.90	1,444,400
May 02, 2018	21.00	21.33	20.56	21.00	21.00	543,600
May 01, 2018	20.05	20.68	20.05	20.65	20.65	531,100
Apr 30, 2018	20.15	20.40	20.05	20.25	20.25	510,500
Apr 27, 2018	20.35	20.35	19.80	20.10	20.10	382,200
Apr 26, 2018	19.60	19.95	19.60	19.95	19.95	356,200
Apr 25, 2018	19.65	19.75	19.15	19.45	19.45	399,200
Apr 24, 2018	19.75	19.95	19.45	19.70	19.70	410,200
Apr 23, 2018	19.70	19.78	19.35	19.55	19.55	385,300
Apr 20, 2018	20.15	20.25	19.40	19.60	19.60	573,100
Apr 19, 2018	20.10	20.55	19.85	20.20	20.20	970,700
Apr 18, 2018	19.40	19.70	19.25	19.50	19.50	472,100
Apr 17, 2018	19.00	19.40	18.95	19.35	19.35	566,500
Apr 16, 2018	19.00	19.00	18.60	18.85	18.85	434,500
Apr 13, 2018	19.30	19.30	18.55	18.85	18.85	553,300
Apr 12, 2018	18.70	19.27	18.70	19.25	19.25	350,300
Apr 11, 2018	18.75	19.15	18.70	18.90	18.90	333,400
Apr 10, 2018	18.75	19.05	18.45	18.90	18.90	298,400
Apr 09, 2018	18.75	18.90	18.35	18.45	18.45	321,900
Apr 06, 2018	18.60	18.93	18.40	18.55	18.55	426,100
Apr 05, 2018	19.05	19.05	18.55	18.80	18.80	547,100
Apr 04, 2018	18.25	18.90	18.20	18.85	18.85	361,300
Apr 03, 2018	18.30	18.63	18.10	18.60	18.60	451,100
Apr 02, 2018	18.60	18.70	17.85	18.25	18.25	614,000
Mar 29, 2018	18.40	18.95	18.20	18.65	18.65	467,400
Mar 28, 2018	18.80	18.90	18.10	18.15	18.15	746,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...