Canada markets close in 5 hours 27 minutes

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7050-0.0250 (-0.92%)
As of 10:32AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20242.76002.76502.67002.70502.7050153,150
May 31, 20242.70002.75002.63002.73002.7300805,800
May 30, 20242.75002.79002.65002.68002.68001,141,100
May 29, 20242.85002.89002.68002.73002.73001,041,300
May 28, 20242.83003.08002.83002.97002.97001,182,100
May 24, 20242.78002.85002.74002.81002.8100589,800
May 23, 20242.88002.88002.70002.76002.7600782,100
May 22, 20242.76002.83002.72002.81002.8100657,500
May 21, 20242.78002.83002.75002.80002.8000670,300
May 20, 20242.75002.81002.70002.78002.7800907,700
May 17, 20242.69002.78002.64002.76002.7600684,200
May 16, 20242.75002.75002.66002.68002.6800956,600
May 15, 20242.86002.86002.73002.77002.7700667,100
May 14, 20242.70002.81002.68002.78002.7800746,000
May 13, 20242.64002.77002.62002.68002.68001,006,100
May 10, 20242.77002.83002.58002.59002.59001,693,200
May 09, 20242.42002.88002.42002.81002.81003,521,500
May 08, 20242.34002.38002.30002.34002.34001,086,100
May 07, 20242.31002.37002.30002.35002.3500586,200
May 06, 20242.26002.32002.22002.31002.31001,868,500
May 03, 20242.33002.44002.22002.23002.2300861,100
May 02, 20242.24002.31002.17002.25002.25001,361,400
May 01, 20242.23002.31002.21002.22002.22001,047,200
Apr 30, 20242.32002.35002.20002.21002.2100794,900
Apr 29, 20242.26002.39002.26002.38002.38001,415,900
Apr 26, 20242.35002.43002.22002.27002.2700828,900
Apr 25, 20242.29002.33002.22002.32002.32001,057,100
Apr 24, 20242.30002.37002.28002.37002.3700747,600
Apr 23, 20242.18002.38002.18002.32002.32001,029,900
Apr 22, 20242.18002.22002.15002.20002.2000816,100
Apr 19, 20242.14002.20002.12002.18002.1800963,500
Apr 18, 20242.22002.26002.14002.15002.1500987,900
Apr 17, 20242.28002.33002.20002.23002.2300981,900
Apr 16, 20242.25002.32002.21002.29002.29001,204,500
Apr 15, 20242.33002.36002.25002.26002.2600789,500
Apr 12, 20242.44002.47002.31002.33002.3300770,400
Apr 11, 20242.40002.47002.34002.47002.4700773,000
Apr 10, 20242.52002.55002.36002.40002.40001,552,200
Apr 09, 20242.50002.67002.50002.59002.5900705,200
Apr 08, 20242.50002.62002.46002.53002.53001,616,200
Apr 05, 20242.54002.55002.44002.46002.4600729,200
Apr 04, 20242.57002.72002.54002.55002.5500629,000
Apr 03, 20242.60002.61002.52002.53002.5300581,000
Apr 02, 20242.60002.63002.50002.59002.59002,197,500
Apr 01, 20242.70002.72002.63002.68002.68001,031,600
Mar 28, 20242.75002.89002.70002.70002.7000665,400
Mar 27, 20242.65002.74002.63002.74002.7400633,400
Mar 26, 20242.74002.77002.63002.64002.6400869,600
Mar 25, 20242.69002.75002.67002.70002.7000666,000
Mar 22, 20242.79002.80002.63002.65002.6500887,900
Mar 21, 20242.81002.84002.77002.79002.79001,881,200
Mar 20, 20242.65002.82002.63002.78002.7800695,800
Mar 19, 20242.66002.73002.62002.67002.6700721,400
Mar 18, 20242.69002.74002.60002.67002.6700885,200
Mar 15, 20242.72002.75002.60002.72002.72004,714,700
Mar 14, 20242.84002.84002.73002.74002.7400920,100
Mar 13, 20243.15003.20002.80002.82002.82001,730,000
Mar 12, 20243.17003.20003.12003.15003.1500933,700
Mar 11, 20242.97003.19002.93003.15003.15001,769,900
Mar 08, 20242.87002.99002.86002.97002.97001,069,000
Mar 07, 20242.80002.87002.76002.85002.8500609,200
Mar 06, 20242.70002.82002.69002.76002.7600998,800
Mar 05, 20242.67002.77002.64002.67002.67001,519,500
Mar 04, 20242.84002.84002.62002.69002.69001,890,500
Mar 01, 20242.86002.87002.79002.82002.8200979,700
Feb 29, 20242.78002.88002.77002.83002.83002,429,900
Feb 28, 20242.70002.75002.66002.70002.70001,019,400
Feb 27, 20242.76002.80002.69002.72002.72001,459,900
Feb 26, 20242.46002.81002.45002.76002.76002,252,500
Feb 23, 20242.46002.48002.38002.44002.44001,457,300
Feb 22, 20242.55002.60002.44002.45002.45001,521,800
Feb 21, 20242.61002.61002.49002.54002.54001,555,700
Feb 20, 20242.59002.67002.54002.58002.58001,489,600
Feb 16, 20242.81002.85002.60002.61002.61005,782,300
Feb 15, 20242.75002.89002.75002.86002.86001,947,100
Feb 14, 20242.64002.74002.60002.73002.73001,755,400
Feb 13, 20242.67002.77002.59002.61002.61003,019,300
Feb 12, 20242.78002.83002.73002.78002.78002,346,100
Feb 09, 20242.80002.91002.80002.85002.85001,192,400
Feb 08, 20242.74002.88002.74002.79002.79001,943,500
Feb 07, 20242.83002.87002.73002.77002.77001,782,100
Feb 06, 20242.70002.88002.69002.84002.84001,349,100
Feb 05, 20242.92002.95002.69002.71002.71002,078,100
Feb 02, 20242.89003.06002.84003.00003.00001,382,600
Feb 01, 20243.30003.36002.83002.97002.97004,491,800
Jan 31, 20243.55003.56003.33003.36003.36001,706,400
Jan 30, 20243.68003.69003.55003.56003.5600809,700
Jan 29, 20243.62003.76003.62003.74003.74002,200,500
Jan 26, 20243.56003.64003.55003.62003.6200957,700
Jan 25, 20243.48003.60003.48003.55003.55001,350,300
Jan 24, 20243.59003.70003.49003.50003.50001,255,100
Jan 23, 20243.61003.64003.52003.53003.53001,220,000
Jan 22, 20243.51003.64003.47003.55003.55001,338,500
Jan 19, 20243.40003.48003.31003.48003.48001,556,800
Jan 18, 20243.41003.47003.28003.35003.35001,222,800
Jan 17, 20243.28003.38003.22003.38003.38002,038,300
Jan 16, 20243.50003.51003.25003.36003.36002,155,300
Jan 12, 20243.61003.64003.50003.51003.5100710,400
Jan 11, 20243.55003.59003.42003.55003.55001,291,300
Jan 10, 20243.52003.59003.51003.57003.57001,357,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...