8x8, Inc. (EGHT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.38+0.67 (+2.05%)

As of 3:40PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2021	32.72	33.64	31.75	33.38	33.38	561,116
Feb 23, 2021	32.06	33.29	30.23	32.71	32.71	1,789,900
Feb 22, 2021	37.37	37.71	32.91	33.11	33.11	2,330,900
Feb 19, 2021	35.84	38.15	35.68	37.73	37.73	3,596,400
Feb 18, 2021	35.24	35.86	34.70	35.55	35.55	1,348,800
Feb 17, 2021	34.82	35.56	34.41	35.53	35.53	1,923,500
Feb 16, 2021	36.10	36.44	34.74	35.10	35.10	2,972,900
Feb 12, 2021	35.95	36.10	35.18	35.90	35.90	1,693,500
Feb 11, 2021	35.65	36.18	35.32	35.83	35.83	816,500
Feb 10, 2021	36.14	36.80	35.09	35.46	35.46	777,800
Feb 09, 2021	34.90	36.37	34.69	35.83	35.83	1,212,500
Feb 08, 2021	36.13	36.76	34.35	34.73	34.73	1,345,100
Feb 05, 2021	34.99	35.80	34.66	35.79	35.79	2,031,600
Feb 04, 2021	34.89	35.26	34.50	34.75	34.75	3,505,700
Feb 03, 2021	34.97	35.29	34.20	34.68	34.68	1,519,800
Feb 02, 2021	35.96	35.96	34.39	34.70	34.70	2,952,300
Feb 01, 2021	35.51	36.00	33.99	35.29	35.29	3,126,100
Jan 29, 2021	36.00	37.77	34.38	35.25	35.25	2,903,900
Jan 28, 2021	36.87	37.68	35.48	37.40	37.40	2,046,300
Jan 27, 2021	35.40	38.59	34.25	36.46	36.46	2,532,900
Jan 26, 2021	38.12	38.34	36.60	36.67	36.67	874,900
Jan 25, 2021	38.17	38.99	37.24	38.13	38.13	1,612,300
Jan 22, 2021	36.76	37.72	36.76	37.50	37.50	1,439,900
Jan 21, 2021	38.01	38.40	36.01	36.92	36.92	1,438,800
Jan 20, 2021	37.01	38.62	36.84	37.75	37.75	1,587,100
Jan 19, 2021	37.86	39.17	36.75	37.02	37.02	3,460,800
Jan 15, 2021	36.51	37.59	36.13	36.73	36.73	1,369,900
Jan 14, 2021	35.90	37.84	35.87	36.75	36.75	1,604,600
Jan 13, 2021	36.32	37.03	35.77	35.83	35.83	1,442,500
Jan 12, 2021	35.43	37.04	35.43	36.50	36.50	1,879,200
Jan 11, 2021	34.37	35.53	33.85	35.42	35.42	1,157,800
Jan 08, 2021	34.50	35.55	34.15	35.32	35.32	1,486,700
Jan 07, 2021	33.02	34.34	32.76	34.01	34.01	1,306,600
Jan 06, 2021	33.11	33.67	32.33	33.01	33.01	1,407,000
Jan 05, 2021	30.83	34.11	30.53	33.20	33.20	2,524,200
Jan 04, 2021	34.47	34.60	32.56	33.75	33.75	2,963,500
Dec 31, 2020	34.56	35.11	34.21	34.47	34.47	760,200
Dec 30, 2020	34.04	34.57	33.72	34.32	34.32	692,200
Dec 29, 2020	34.49	34.79	33.50	34.03	34.03	904,800
Dec 28, 2020	35.00	35.65	34.18	34.56	34.56	1,216,000
Dec 24, 2020	34.56	35.72	34.14	34.70	34.70	726,500
Dec 23, 2020	33.74	34.69	32.69	34.56	34.56	1,877,300
Dec 22, 2020	31.86	34.26	31.80	33.54	33.54	2,087,600
Dec 21, 2020	31.25	32.17	31.05	31.48	31.48	1,992,200
Dec 18, 2020	30.97	31.68	29.91	31.50	31.50	8,117,500
Dec 17, 2020	31.42	32.09	30.46	30.85	30.85	2,959,600
Dec 16, 2020	31.20	33.11	30.75	30.83	30.83	3,636,300
Dec 15, 2020	30.01	31.08	29.88	31.00	31.00	3,732,200
Dec 14, 2020	30.37	30.44	28.80	30.23	30.23	5,994,100
Dec 11, 2020	28.59	31.74	28.31	31.38	31.38	6,540,400
Dec 10, 2020	23.64	29.91	23.50	28.65	28.65	12,413,200
Dec 09, 2020	22.05	22.17	21.18	21.27	21.27	740,800
Dec 08, 2020	21.26	22.09	21.21	21.92	21.92	982,000
Dec 07, 2020	20.90	22.29	20.87	21.27	21.27	1,793,200
Dec 04, 2020	20.61	21.00	20.38	20.87	20.87	999,600
Dec 03, 2020	20.34	20.78	20.30	20.44	20.44	918,000
Dec 02, 2020	19.86	20.50	19.68	20.21	20.21	798,100
Dec 01, 2020	19.87	20.14	19.60	20.06	20.06	1,846,100
Nov 30, 2020	20.29	20.60	19.70	19.77	19.77	901,200
Nov 27, 2020	20.33	20.58	20.18	20.29	20.29	302,900
Nov 25, 2020	19.47	20.33	19.26	20.30	20.30	812,100
Nov 24, 2020	19.69	19.84	19.45	19.53	19.53	765,400
Nov 23, 2020	19.19	19.62	18.95	19.49	19.49	1,014,800
Nov 20, 2020	18.72	19.07	18.65	19.00	19.00	809,000
Nov 19, 2020	18.82	19.00	18.69	18.78	18.78	537,200
Nov 18, 2020	19.46	19.65	18.87	18.89	18.89	1,308,300
Nov 17, 2020	18.76	19.49	18.73	19.45	19.45	1,171,900
Nov 16, 2020	18.71	18.89	18.50	18.82	18.82	1,466,500
Nov 13, 2020	18.93	18.99	18.45	18.71	18.71	1,597,000
Nov 12, 2020	18.84	19.27	18.66	18.75	18.75	1,374,300
Nov 11, 2020	18.09	18.99	18.04	18.85	18.85	1,728,800
Nov 10, 2020	18.40	18.65	17.62	18.00	18.00	2,893,200
Nov 09, 2020	18.60	19.23	18.46	18.48	18.48	2,039,300
Nov 06, 2020	18.59	18.90	18.04	18.70	18.70	1,038,100
Nov 05, 2020	18.39	18.64	18.22	18.40	18.40	1,254,100
Nov 04, 2020	17.82	18.49	17.82	18.20	18.20	1,153,300
Nov 03, 2020	17.47	17.85	17.41	17.60	17.60	1,884,600
Nov 02, 2020	17.42	17.73	16.98	17.30	17.30	2,611,700
Oct 30, 2020	17.98	18.25	17.21	17.28	17.28	2,003,100
Oct 29, 2020	17.65	18.48	16.80	18.18	18.18	5,288,800
Oct 28, 2020	16.31	16.32	15.52	15.95	15.95	1,287,500
Oct 27, 2020	16.52	16.67	16.36	16.62	16.62	2,985,000
Oct 26, 2020	16.47	16.80	16.14	16.41	16.41	1,765,900
Oct 23, 2020	16.99	16.99	16.56	16.75	16.75	621,900
Oct 22, 2020	16.75	16.95	16.58	16.82	16.82	721,400
Oct 21, 2020	16.87	16.90	16.58	16.70	16.70	723,700
Oct 20, 2020	16.55	16.86	16.55	16.79	16.79	1,402,000
Oct 19, 2020	16.81	17.01	16.35	16.48	16.48	610,100
Oct 16, 2020	16.62	16.73	16.40	16.60	16.60	1,087,900
Oct 15, 2020	16.21	16.60	16.02	16.53	16.53	458,000
Oct 14, 2020	16.74	16.90	16.30	16.43	16.43	448,200
Oct 13, 2020	16.78	16.92	16.59	16.71	16.71	551,300
Oct 12, 2020	16.65	16.90	16.41	16.81	16.81	1,078,200
Oct 09, 2020	16.26	16.54	16.17	16.49	16.49	428,200
Oct 08, 2020	16.13	16.35	15.85	16.25	16.25	557,200
Oct 07, 2020	15.95	16.13	15.65	15.96	15.96	736,400
Oct 06, 2020	15.88	16.39	15.69	15.83	15.83	829,700
Oct 05, 2020	15.73	16.07	15.66	15.75	15.75	869,600
Oct 02, 2020	15.46	15.82	15.35	15.66	15.66	1,579,900
Oct 01, 2020	15.72	15.87	15.33	15.78	15.78	1,828,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,924.96+43.59(+1.12%)

Dow 3031,973.69+436.34(+1.38%)

Nasdaq13,584.97+119.77(+0.89%)

8x8, Inc. (EGHT)

S&P 500
3,924.96
+43.59(+1.12%)

Dow 30
31,973.69
+436.34(+1.38%)

Nasdaq
13,584.97
+119.77(+0.89%)