EGHT - 8x8, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201822.3522.5022.0522.5022.50308,900
Aug 16, 201822.1022.3522.0022.3522.35355,900
Aug 15, 201822.2522.6521.9022.0522.05634,500
Aug 14, 201822.0522.6022.0222.4522.45450,800
Aug 13, 201822.4022.6521.8022.0022.00485,200
Aug 10, 201822.0022.6521.9522.4022.40404,000
Aug 09, 201822.0022.4521.9522.2522.25480,200
Aug 08, 201821.7022.0521.5021.9521.95459,300
Aug 07, 201821.3521.9021.2521.8021.80579,400
Aug 06, 201820.4521.2520.4521.2021.20441,600
Aug 03, 201820.7020.7020.1820.6020.60389,700
Aug 02, 201820.0020.7520.0020.6020.60629,300
Aug 01, 201819.9020.2319.7720.1020.10642,600
Jul 31, 201819.9020.2519.6019.9519.951,172,300
Jul 30, 201820.5520.6519.5019.8519.851,416,700
Jul 27, 201823.1023.1020.6020.7520.752,420,600
Jul 26, 201821.3522.3321.3522.0522.051,097,000
Jul 25, 201821.9522.5521.8321.9521.951,055,800
Jul 24, 201822.3522.3521.7021.9521.951,369,300
Jul 23, 201821.9022.4021.6522.2522.251,069,700
Jul 20, 201821.6522.4021.6321.9521.951,174,800
Jul 19, 201821.4521.8021.4521.6521.65997,200
Jul 18, 201821.5021.6521.3521.5521.55853,300
Jul 17, 201820.8521.6520.8021.6021.60970,900
Jul 16, 201821.1521.2020.6520.9520.951,479,300
Jul 13, 201821.7021.7020.8521.1521.15913,600
Jul 12, 201821.0021.7320.9021.6521.651,818,500
Jul 11, 201820.6020.8520.5020.5520.55992,800
Jul 10, 201821.0021.0520.7520.8020.80372,300
Jul 09, 201821.2521.4020.7520.8520.85709,500
Jul 06, 201820.6521.3520.6521.2021.20741,900
Jul 05, 201820.6521.3020.6521.1021.10910,800
Jul 03, 201820.7020.8020.4520.6520.65213,900
Jul 02, 201819.8520.6519.8020.5520.55743,900
Jun 29, 201819.9020.3019.8320.0520.05644,700
Jun 28, 201819.2519.7519.0519.7019.70867,800
Jun 27, 201819.7519.9019.2519.3519.35678,200
Jun 26, 201818.8019.8518.8019.8019.80850,400
Jun 25, 201819.4019.4518.6018.8018.801,002,600
Jun 22, 201819.8019.8019.2519.6019.601,397,800
Jun 21, 201820.0520.2019.6019.8019.80976,300
Jun 20, 201819.8020.8519.8019.9519.951,145,600
Jun 19, 201820.0020.0519.4019.7519.75640,500
Jun 18, 201819.8520.4019.6020.1020.101,569,900
Jun 15, 201819.5520.1519.5020.0520.051,769,700
Jun 14, 201819.6019.8819.4519.7519.751,321,700
Jun 13, 201819.1019.7319.0819.4519.451,752,100
Jun 12, 201818.6519.0518.6019.0519.05529,200
Jun 11, 201818.4518.7518.3818.7018.70615,100
Jun 08, 201818.0518.5517.3518.3518.35961,700
Jun 07, 201818.7018.7518.0518.1018.10625,200
Jun 06, 201818.9519.0518.6518.7518.751,636,700
Jun 05, 201819.1519.3318.9019.0019.00626,000
Jun 04, 201819.1019.3018.6519.2019.201,012,200
Jun 01, 201818.6019.4518.5019.1519.151,490,700
May 31, 201818.3518.9518.3518.7018.701,345,000
May 30, 201818.1018.5518.1018.2518.251,367,500
May 29, 201818.5518.5517.9018.0518.051,675,600
May 25, 201818.4518.8517.1518.5518.555,524,600
May 24, 201821.5022.3021.5022.0522.051,062,600
May 23, 201822.0022.0521.4021.6521.651,976,300
May 22, 201822.6022.6522.2022.2522.25749,700
May 21, 201822.2522.6022.1522.5522.55589,100
May 18, 201822.4522.4521.8022.1522.151,316,500
May 17, 201822.1522.7321.9022.0022.00797,500
May 16, 201821.7022.3021.5522.2522.25744,000
May 15, 201821.6021.7521.2021.5521.551,011,200
May 14, 201822.5022.5021.5521.6021.601,239,400
May 11, 201822.6022.6522.2022.5022.50695,900
May 10, 201822.0023.0521.5022.5522.551,337,100
May 09, 201821.9522.1021.5021.8021.80958,600
May 08, 201821.6522.0521.5521.9021.90810,800
May 07, 201821.3521.8021.3521.7521.75569,200
May 04, 201820.9021.5020.8521.2021.20584,800
May 03, 201821.0521.1620.6020.9020.901,444,400
May 02, 201821.0021.3320.5621.0021.00543,600
May 01, 201820.0520.6820.0520.6520.65531,100
Apr 30, 201820.1520.4020.0520.2520.25510,500
Apr 27, 201820.3520.3519.8020.1020.10382,200
Apr 26, 201819.6019.9519.6019.9519.95356,200
Apr 25, 201819.6519.7519.1519.4519.45399,200
Apr 24, 201819.7519.9519.4519.7019.70410,200
Apr 23, 201819.7019.7819.3519.5519.55385,300
Apr 20, 201820.1520.2519.4019.6019.60573,100
Apr 19, 201820.1020.5519.8520.2020.20970,700
Apr 18, 201819.4019.7019.2519.5019.50472,100
Apr 17, 201819.0019.4018.9519.3519.35566,500
Apr 16, 201819.0019.0018.6018.8518.85434,500
Apr 13, 201819.3019.3018.5518.8518.85553,300
Apr 12, 201818.7019.2718.7019.2519.25350,300
Apr 11, 201818.7519.1518.7018.9018.90333,400
Apr 10, 201818.7519.0518.4518.9018.90298,400
Apr 09, 201818.7518.9018.3518.4518.45321,900
Apr 06, 201818.6018.9318.4018.5518.55426,100
Apr 05, 201819.0519.0518.5518.8018.80547,100
Apr 04, 201818.2518.9018.2018.8518.85361,300
Apr 03, 201818.3018.6318.1018.6018.60451,100
Apr 02, 201818.6018.7017.8518.2518.25614,000
Mar 29, 201818.4018.9518.2018.6518.65467,400
Mar 28, 201818.8018.9018.1018.1518.15746,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...