EGHT - 8x8, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201919.9920.2019.7620.1520.15517,500
Jan 17, 201919.6620.0819.6619.8419.84569,900
Jan 16, 201920.1020.1019.6719.7919.79558,600
Jan 15, 201919.8520.1719.7820.0420.04314,400
Jan 14, 201919.9219.9519.5019.7919.79431,500
Jan 11, 201919.8220.2019.7320.2020.20719,400
Jan 10, 201919.6220.0119.3519.9919.99359,500
Jan 09, 201919.9520.2019.7519.7919.79434,900
Jan 08, 201919.8619.9619.3519.8619.86983,600
Jan 07, 201918.7019.6218.7019.4619.461,044,300
Jan 04, 201917.5518.7917.5518.5818.58883,000
Jan 03, 201917.5017.9717.1817.4917.49582,300
Jan 02, 201917.6518.1317.5317.7917.79663,500
Dec 31, 201818.1818.3017.8818.0418.04542,000
Dec 28, 201818.0118.2417.6317.9717.97726,800
Dec 27, 201817.3918.0317.1718.0118.01462,700
Dec 26, 201816.5317.7016.4417.6817.68684,500
Dec 24, 201816.6117.0016.3416.3816.38582,900
Dec 21, 201817.9718.0316.7716.9016.903,246,400
Dec 20, 201818.0118.3117.3218.0418.041,075,900
Dec 19, 201817.9318.6817.8618.0818.08973,200
Dec 18, 201818.0418.3917.8917.9617.96715,100
Dec 17, 201818.4318.4717.7717.8217.82764,400
Dec 14, 201819.0019.0618.4318.5418.54476,600
Dec 13, 201819.6219.7119.2019.2319.23562,600
Dec 12, 201819.6719.8719.4019.5419.541,025,000
Dec 11, 201819.4419.6718.9619.2819.28593,800
Dec 10, 201818.9119.4318.8019.1319.131,002,700
Dec 07, 201819.5019.5318.7219.0219.02966,400
Dec 06, 201818.9719.5918.6419.5619.56982,500
Dec 04, 201820.1520.4119.3219.4119.411,209,600
Dec 03, 201820.2020.3219.4620.2020.201,372,100
Nov 30, 201819.0019.7219.0019.7119.711,506,000
Nov 29, 201818.7319.2718.7018.9718.971,104,200
Nov 28, 201818.1918.8218.0418.7918.79669,400
Nov 27, 201818.2518.3417.8717.9417.94544,800
Nov 26, 201818.1018.4217.8618.3718.37648,200
Nov 23, 201817.1317.9017.1317.8317.83504,800
Nov 21, 201817.6617.9217.3517.4217.42663,500
Nov 20, 201816.8917.4816.5117.4117.411,148,000
Nov 19, 201818.5118.6517.3317.3817.38907,300
Nov 16, 201818.3518.7118.1518.5818.58977,600
Nov 15, 201818.0718.6117.8918.6018.60655,300
Nov 14, 201818.5218.8118.0618.1718.171,076,100
Nov 13, 201818.1818.6718.0518.2618.261,381,200
Nov 12, 201818.4518.5517.9718.0318.031,203,300
Nov 09, 201818.7818.7818.0218.5718.571,265,900
Nov 08, 201819.2319.2618.4518.8718.871,795,300
Nov 07, 201818.2819.6318.2819.2419.241,561,500
Nov 06, 201817.3818.1517.3818.1318.13628,900
Nov 05, 201817.7617.8717.1317.4617.46916,900
Nov 02, 201818.2618.5917.6817.8417.841,266,700
Nov 01, 201817.2818.0316.8417.9317.931,292,600
Oct 31, 201816.7117.2816.7117.1917.191,394,200
Oct 30, 201815.7116.9515.1316.4916.493,686,100
Oct 29, 201817.0217.4316.1516.3616.361,623,400
Oct 26, 201816.8517.1316.4216.6016.601,053,900
Oct 25, 201816.8617.5416.8317.3017.301,734,100
Oct 24, 201818.1518.2216.7816.8416.841,196,300
Oct 23, 201818.2418.5317.9618.3318.33525,200
Oct 22, 201817.9318.6817.7818.4818.48645,400
Oct 19, 201818.3618.6317.8017.8117.81777,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...