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 |
|---|---|---|---|---|---|---|
| Oct 18, 2018 | 18.96 | 19.03 | 18.12 | 18.20 | 18.20 | 1,204,700 |
| Oct 17, 2018 | 18.89 | 19.09 | 18.68 | 19.02 | 19.02 | 671,900 |
| Oct 16, 2018 | 18.47 | 18.97 | 18.37 | 18.95 | 18.95 | 799,800 |
| Oct 15, 2018 | 18.31 | 18.35 | 17.87 | 18.20 | 18.20 | 463,200 |
| Oct 12, 2018 | 18.29 | 18.64 | 18.07 | 18.32 | 18.32 | 1,120,700 |
| Oct 11, 2018 | 17.92 | 18.44 | 17.70 | 17.79 | 17.79 | 882,500 |
| Oct 10, 2018 | 18.98 | 18.98 | 17.92 | 18.02 | 18.02 | 1,171,300 |
| Oct 09, 2018 | 19.38 | 19.66 | 18.89 | 18.93 | 18.93 | 821,900 |
| Oct 08, 2018 | 20.18 | 20.23 | 19.21 | 19.47 | 19.47 | 548,300 |
| Oct 05, 2018 | 20.19 | 20.47 | 19.82 | 20.29 | 20.29 | 632,500 |
| Oct 04, 2018 | 20.36 | 20.70 | 20.12 | 20.17 | 20.17 | 572,600 |
| Oct 03, 2018 | 20.24 | 20.59 | 20.03 | 20.49 | 20.49 | 475,100 |
| Oct 02, 2018 | 20.44 | 20.52 | 19.93 | 20.09 | 20.09 | 459,700 |
| Oct 01, 2018 | 21.42 | 21.48 | 20.43 | 20.51 | 20.51 | 551,100 |
| Sep 28, 2018 | 21.35 | 21.75 | 21.20 | 21.25 | 21.25 | 665,700 |
| Sep 27, 2018 | 21.45 | 21.80 | 21.40 | 21.45 | 21.45 | 610,800 |
| Sep 26, 2018 | 21.75 | 21.90 | 21.30 | 21.35 | 21.35 | 847,700 |
| Sep 25, 2018 | 21.50 | 21.75 | 21.35 | 21.70 | 21.70 | 1,179,900 |
| Sep 24, 2018 | 21.15 | 21.50 | 20.95 | 21.45 | 21.45 | 965,900 |
| Sep 21, 2018 | 21.75 | 21.85 | 21.15 | 21.20 | 21.20 | 1,578,100 |
| Sep 20, 2018 | 21.55 | 21.95 | 21.23 | 21.75 | 21.75 | 877,900 |
| Sep 19, 2018 | 21.95 | 22.10 | 21.20 | 21.50 | 21.50 | 979,300 |
| Sep 18, 2018 | 21.85 | 22.20 | 21.85 | 21.95 | 21.95 | 477,400 |
| Sep 17, 2018 | 22.60 | 22.70 | 21.80 | 21.85 | 21.85 | 1,011,400 |
| Sep 14, 2018 | 22.75 | 22.85 | 22.50 | 22.75 | 22.75 | 598,100 |
| Sep 13, 2018 | 23.25 | 23.50 | 22.50 | 22.75 | 22.75 | 546,000 |
| Sep 12, 2018 | 23.05 | 23.30 | 22.60 | 23.20 | 23.20 | 433,600 |
| Sep 11, 2018 | 22.50 | 23.30 | 22.50 | 23.00 | 23.00 | 664,600 |
| Sep 10, 2018 | 22.85 | 23.05 | 22.55 | 22.70 | 22.70 | 594,400 |
| Sep 07, 2018 | 22.55 | 23.20 | 22.50 | 22.70 | 22.70 | 377,900 |
| Sep 06, 2018 | 22.70 | 22.95 | 22.50 | 22.65 | 22.65 | 387,600 |
| Sep 05, 2018 | 23.10 | 23.15 | 22.15 | 22.60 | 22.60 | 662,100 |
| Sep 04, 2018 | 22.65 | 23.45 | 22.45 | 23.20 | 23.20 | 1,452,300 |
| Aug 31, 2018 | 22.25 | 22.83 | 22.20 | 22.70 | 22.70 | 629,200 |
| Aug 30, 2018 | 22.55 | 22.65 | 22.20 | 22.40 | 22.40 | 516,800 |
| Aug 29, 2018 | 22.45 | 22.60 | 22.15 | 22.50 | 22.50 | 511,800 |
| Aug 28, 2018 | 22.50 | 22.60 | 22.15 | 22.40 | 22.40 | 549,300 |
| Aug 27, 2018 | 22.90 | 22.95 | 22.40 | 22.45 | 22.45 | 545,800 |
| Aug 24, 2018 | 22.75 | 23.05 | 22.60 | 22.70 | 22.70 | 726,000 |
| Aug 23, 2018 | 22.55 | 23.10 | 22.50 | 22.60 | 22.60 | 577,300 |
| Aug 22, 2018 | 22.35 | 22.65 | 22.30 | 22.55 | 22.55 | 375,800 |
| Aug 21, 2018 | 22.35 | 22.68 | 22.25 | 22.45 | 22.45 | 644,300 |
| Aug 20, 2018 | 22.50 | 22.53 | 22.10 | 22.30 | 22.30 | 512,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
