Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

8x8, Inc. (EGHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2900-0.2200 (-6.27%)
At close: 04:00PM EDT
3.2300 -0.06 (-1.82%)
After hours: 04:07PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20223.43003.46503.19003.29003.29003,165,952
Oct 06, 20223.57003.68003.50003.51003.51002,087,700
Oct 05, 20223.59003.71003.56003.61003.61002,444,000
Oct 04, 20223.55003.74003.55003.71003.71004,474,200
Oct 03, 20223.49003.53003.18003.46003.46002,084,900
Sep 30, 20223.44003.61003.43003.45003.45001,508,000
Sep 29, 20223.54003.58003.40003.48003.48001,414,400
Sep 28, 20223.60003.72003.46003.65003.65001,584,600
Sep 27, 20223.74003.83003.57003.62003.6200980,600
Sep 26, 20223.67003.90003.65003.67003.67001,541,100
Sep 23, 20223.59003.72003.53003.71003.71001,685,700
Sep 22, 20223.73003.79003.61003.66003.66001,247,400
Sep 21, 20224.01004.06003.77003.77003.77002,084,000
Sep 20, 20224.17004.20003.98004.00004.00001,301,200
Sep 19, 20224.18004.26004.13004.26004.26001,818,200
Sep 16, 20224.50004.50004.25004.26004.26002,596,200
Sep 15, 20224.48004.71004.48004.61004.61001,029,400
Sep 14, 20224.50004.60004.30004.59004.59001,515,600
Sep 13, 20224.56004.61004.46004.48004.48002,077,600
Sep 12, 20224.80005.03004.72004.82004.82001,693,800
Sep 09, 20224.61004.89004.60004.73004.73002,439,100
Sep 08, 20224.71004.79004.50004.54004.54001,690,600
Sep 07, 20224.91004.97004.61004.80004.80001,740,500
Sep 06, 20224.68004.95004.68004.88004.88004,184,300
Sep 02, 20224.88004.88004.59004.66004.66001,668,900
Sep 01, 20225.06005.09004.64004.77004.77001,766,900
Aug 31, 20225.36005.46005.20005.21005.21002,975,100
Aug 30, 20224.82005.30004.82005.27005.27004,061,800
Aug 29, 20224.73004.92004.62004.74004.74001,820,600
Aug 26, 20225.10005.19004.80004.82004.82002,510,400
Aug 25, 20224.80005.12004.78005.08005.08001,544,900
Aug 24, 20224.75004.85004.68004.76004.76001,453,100
Aug 23, 20224.68004.87004.62004.68004.68004,346,600
Aug 22, 20224.93004.96004.59004.65004.65002,506,500
Aug 19, 20225.11005.16004.99005.07005.07001,410,800
Aug 18, 20224.97005.24004.93005.22005.22001,145,500
Aug 17, 20225.32005.34004.95004.97004.97001,367,500
Aug 16, 20225.27005.43005.10005.43005.43001,783,200
Aug 15, 20225.25005.42005.15005.36005.36001,507,100
Aug 12, 20225.14005.38005.06005.34005.34002,256,100
Aug 11, 20225.33005.39004.78005.09005.09002,310,000
Aug 10, 20224.77005.24004.75005.23005.23004,583,700
Aug 09, 20224.80005.00004.59004.63004.63003,168,000
Aug 08, 20224.56005.24004.48004.95004.950010,560,000
Aug 05, 20224.37004.66004.22004.49004.49004,378,500
Aug 04, 20224.96005.02004.28004.36004.36008,296,900
Aug 03, 20225.26005.62005.26005.61005.61001,175,100
Aug 02, 20224.94005.22004.89005.18005.18001,446,800
Aug 01, 20224.85005.11004.75004.95004.95002,016,000
Jul 29, 20225.15005.21004.84004.89004.89002,193,700
Jul 28, 20224.83005.59004.83005.23005.23003,229,400
Jul 27, 20225.09005.34005.04005.34005.34002,161,300
Jul 26, 20225.27005.30004.92004.95004.95001,355,700
Jul 25, 20225.39005.41005.24005.36005.36001,666,400
Jul 22, 20225.62005.71005.26005.40005.40001,611,900
Jul 21, 20225.48005.68005.43005.66005.66002,288,100
Jul 20, 20224.84005.51004.81005.50005.50002,916,400
Jul 19, 20224.75004.86004.64004.85004.85001,275,000
Jul 18, 20224.61004.84004.61004.65004.65001,598,000
Jul 15, 20224.51004.60004.39004.55004.55002,146,100
Jul 14, 20224.65004.73004.35004.37004.37001,601,400
Jul 13, 20224.74004.84004.60004.71004.71001,117,100
Jul 12, 20225.01005.11004.83004.90004.90001,732,600
Jul 11, 20225.47005.52004.98004.99004.99001,103,800
Jul 08, 20225.60005.81005.53005.54005.54001,987,700
Jul 07, 20225.41005.67005.35005.67005.67002,080,300
Jul 06, 20225.49005.59005.35005.39005.39001,292,400
Jul 05, 20225.14005.49005.06005.49005.49001,840,800
Jul 01, 20225.12005.27005.06005.21005.21001,931,600
Jun 30, 20225.21005.21004.99005.15005.15001,501,100
Jun 29, 20225.25005.32005.11005.31005.31002,005,900
Jun 28, 20225.59005.65005.25005.27005.27001,579,500
Jun 27, 20225.87005.87005.58005.62005.62001,936,300
Jun 24, 20225.58005.85005.58005.81005.81003,107,800
Jun 23, 20225.52005.80005.43005.78005.78002,174,300
Jun 22, 20225.31005.69005.29005.46005.46002,037,400
Jun 21, 20225.65005.76005.44005.44005.44001,822,500
Jun 17, 20225.40005.66005.30005.59005.59003,774,400
Jun 16, 20225.59005.63005.18005.28005.28002,946,000
Jun 15, 20225.76005.90005.63005.76005.76002,901,900
Jun 14, 20225.88005.97005.67005.74005.74001,392,700
Jun 13, 20226.19006.32005.84005.85005.85001,646,300
Jun 10, 20226.55006.66006.38006.50006.50001,222,600
Jun 09, 20227.10007.10006.74006.76006.76001,240,200
Jun 08, 20227.22007.32007.11007.16007.16001,238,400
Jun 07, 20227.09007.30007.00007.28007.28001,075,500
Jun 06, 20227.31007.36007.06007.18007.18001,488,700
Jun 03, 20227.54007.66007.19007.22007.22001,041,200
Jun 02, 20227.25007.81007.25007.69007.69001,282,000
Jun 01, 20227.29007.54007.08007.23007.23001,307,200
May 31, 20227.41007.46007.10007.25007.25002,381,300
May 27, 20227.09007.55007.09007.45007.45001,443,900
May 26, 20226.89007.20006.88007.00007.00002,269,400
May 25, 20226.77006.97006.60006.92006.92003,335,300
May 24, 20227.56007.62006.80006.85006.85001,834,800
May 23, 20227.93007.93007.46007.65007.65002,350,500
May 20, 20228.18008.20007.72007.94007.94001,120,600
May 19, 20227.55008.16007.53008.02008.02002,215,300
May 18, 20227.82008.09007.53007.63007.63001,578,400
May 17, 20227.96008.12007.67008.06008.06002,328,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement