EGHT - 8x8, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201822.6022.6522.2022.2522.25746,200
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
Mar 27, 201819.7019.8018.7018.8018.80645,200
Mar 26, 201819.4519.6819.2519.5519.55378,000
Mar 23, 201819.4519.5019.1019.1019.10566,700
Mar 22, 201820.0020.2519.0019.4519.45668,400
Mar 21, 201819.9020.2519.6520.2520.25690,800
Mar 20, 201819.5519.9519.5019.8519.85520,300
Mar 19, 201819.5519.6819.1519.6019.60437,000
Mar 16, 201819.4519.6519.2019.6519.651,316,700
Mar 15, 201819.4519.4519.1519.3519.35430,600
Mar 14, 201819.4019.7019.2019.4519.45508,400
Mar 13, 201819.9019.9019.2019.3519.35689,200
Mar 12, 201820.0020.0019.3519.8019.80387,100
Mar 09, 201819.9519.9519.6019.9019.90320,500
Mar 08, 201820.0020.0519.5519.8019.80671,500
Mar 07, 201819.5520.0019.3620.0020.00847,700
Mar 06, 201819.6520.0019.3019.6019.601,136,700
Mar 05, 201819.0019.7518.8519.6519.651,028,300
Mar 02, 201818.1019.1518.0019.1019.10749,800
Mar 01, 201818.2018.5017.8518.3018.30949,400
Feb 28, 201818.5518.7018.2518.2518.25504,600
Feb 27, 201818.5518.7018.3518.4018.40684,000
Feb 26, 201818.6018.8518.5018.6018.60418,500
Feb 23, 201818.6518.6518.0218.5518.55600,500
Feb 22, 201818.5518.8018.3018.6018.60519,300
Feb 21, 201818.9519.1018.4518.4518.45936,400
Feb 20, 201818.3019.1318.3018.9518.951,798,700
Feb 16, 201818.3518.7518.2518.5018.50762,100
Feb 15, 201818.2018.4517.8018.4018.40748,600
Feb 14, 201817.6518.0517.3818.0018.001,089,900
Feb 13, 201816.8518.1016.8517.7517.752,025,500
Feb 12, 201816.9517.1016.6016.8016.80613,300
Feb 09, 201816.7016.9315.7516.8016.801,028,200
Feb 08, 201817.0517.1516.3516.3516.35947,700
Feb 07, 201817.2017.2516.8517.0517.05654,100
Feb 06, 201816.3517.3316.2517.1017.101,080,000
Feb 05, 201817.3017.5516.7016.7516.75940,600
Feb 02, 201817.4517.6017.2017.5517.55951,300
Feb 01, 201817.6517.7517.4517.5017.50776,400
Jan 31, 201818.1018.1017.6017.7017.701,257,400
Jan 30, 201817.7018.2017.3017.9017.901,615,900
Jan 29, 201817.6018.1517.5517.9017.901,634,800
Jan 26, 201817.4018.5017.1517.7517.754,171,800
Jan 25, 201815.8516.2015.5016.1016.101,683,600
Jan 24, 201816.3516.4515.4515.6515.651,998,100
Jan 23, 201817.4017.4016.4016.4016.40915,500
Jan 22, 201816.6517.4016.4017.3517.352,697,100
Jan 19, 201816.1516.7715.9516.6016.601,332,800
Jan 18, 201816.0016.6015.8016.2016.20752,600
Jan 17, 201816.1516.2015.4516.0016.001,213,700
Jan 16, 201815.4515.5515.0515.3015.30863,200
Jan 12, 201814.9515.3314.4515.2515.25930,000
Jan 11, 201814.6515.0014.6014.9514.95613,200
Jan 10, 201814.3514.7014.3514.6014.60432,500
Jan 09, 201814.7514.8514.3514.5514.55704,400
Jan 08, 201814.4014.8514.3014.8014.801,050,500
Jan 05, 201814.7514.8014.4014.4514.45390,300
Jan 04, 201814.8014.9014.6314.7514.75415,200
Jan 03, 201814.3514.7514.3514.7514.75577,300
Jan 02, 201814.2514.5014.2014.4014.40491,000
Dec 29, 201714.2014.3514.1014.1014.10470,400
Dec 28, 201714.4014.4514.1514.2514.25405,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...