Mail

Canada markets closed

S&P/TSX
19,062.91
+345.79(+1.85%)
S&P 500
3,911.74
+116.01(+3.06%)
DOW
31,500.68
+823.32(+2.68%)
CAD/USD
0.7759
+0.0064(+0.83%)
CRUDE OIL
107.06
+2.79(+2.68%)
BTC-CAD
27,663.11
+548.59(+2.02%)

8x8, Inc. (EGHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.81

+0.03

(+0.52%)

At close: 04:00PM EDT

5.81

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	5.58	5.85	5.58	5.81	5.81	3,107,800
Jun 23, 2022	5.52	5.80	5.43	5.78	5.78	2,174,300
Jun 22, 2022	5.31	5.69	5.29	5.46	5.46	2,037,400
Jun 21, 2022	5.65	5.76	5.44	5.44	5.44	1,822,500
Jun 17, 2022	5.40	5.66	5.30	5.59	5.59	3,774,400
Jun 16, 2022	5.59	5.63	5.18	5.28	5.28	2,946,000
Jun 15, 2022	5.76	5.90	5.63	5.76	5.76	2,901,900
Jun 14, 2022	5.88	5.97	5.67	5.74	5.74	1,392,700
Jun 13, 2022	6.19	6.32	5.84	5.85	5.85	1,646,300
Jun 10, 2022	6.55	6.66	6.38	6.50	6.50	1,222,600
Jun 09, 2022	7.10	7.10	6.74	6.76	6.76	1,240,200
Jun 08, 2022	7.22	7.32	7.11	7.16	7.16	1,238,400
Jun 07, 2022	7.09	7.30	7.00	7.28	7.28	1,075,500
Jun 06, 2022	7.31	7.36	7.06	7.18	7.18	1,488,700
Jun 03, 2022	7.54	7.66	7.19	7.22	7.22	1,041,200
Jun 02, 2022	7.25	7.81	7.25	7.69	7.69	1,282,000
Jun 01, 2022	7.29	7.54	7.08	7.23	7.23	1,307,200
May 31, 2022	7.41	7.46	7.10	7.25	7.25	2,381,300
May 27, 2022	7.09	7.55	7.09	7.45	7.45	1,443,900
May 26, 2022	6.89	7.20	6.88	7.00	7.00	2,269,400
May 25, 2022	6.77	6.97	6.60	6.92	6.92	3,335,300
May 24, 2022	7.56	7.62	6.80	6.85	6.85	1,834,800
May 23, 2022	7.93	7.93	7.46	7.65	7.65	2,350,500
May 20, 2022	8.18	8.20	7.72	7.94	7.94	1,120,600
May 19, 2022	7.55	8.16	7.53	8.02	8.02	2,215,300
May 18, 2022	7.82	8.09	7.53	7.63	7.63	1,578,400
May 17, 2022	7.96	8.12	7.67	8.06	8.06	2,328,200
May 16, 2022	8.23	8.29	7.71	7.79	7.79	1,759,400
May 13, 2022	7.93	8.33	7.87	8.28	8.28	2,580,300
May 12, 2022	7.64	7.99	7.49	7.75	7.75	2,000,500
May 11, 2022	8.64	9.04	7.77	7.82	7.82	2,752,200
May 10, 2022	8.27	8.40	7.51	7.74	7.74	2,451,900
May 09, 2022	8.44	8.55	8.01	8.05	8.05	1,781,400
May 06, 2022	8.87	9.06	8.51	8.68	8.68	1,479,100
May 05, 2022	9.44	9.45	8.82	8.98	8.98	1,386,500
May 04, 2022	9.35	9.67	8.78	9.65	9.65	1,402,900
May 03, 2022	9.45	9.57	9.23	9.39	9.39	1,697,700
May 02, 2022	9.11	9.57	9.05	9.49	9.49	1,293,100
Apr 29, 2022	9.52	9.88	9.15	9.17	9.17	1,003,300
Apr 28, 2022	9.47	9.72	9.22	9.63	9.63	1,234,500
Apr 27, 2022	9.36	9.68	9.27	9.37	9.37	947,200
Apr 26, 2022	9.99	10.04	9.39	9.43	9.43	1,544,800
Apr 25, 2022	10.09	10.40	10.00	10.33	10.33	1,050,900
Apr 22, 2022	10.19	10.52	10.15	10.25	10.25	1,669,600
Apr 21, 2022	10.54	10.73	10.08	10.17	10.17	2,172,400
Apr 20, 2022	11.12	11.22	10.32	10.40	10.40	1,674,500
Apr 19, 2022	10.76	11.36	10.76	11.09	11.09	1,248,000
Apr 18, 2022	10.87	10.97	10.64	10.79	10.79	1,824,700
Apr 14, 2022	11.55	11.55	10.93	10.99	10.99	1,141,700
Apr 13, 2022	11.28	11.68	11.01	11.44	11.44	1,221,400
Apr 12, 2022	11.82	12.11	11.28	11.30	11.30	1,621,000
Apr 11, 2022	11.42	11.88	11.09	11.65	11.65	1,677,400
Apr 08, 2022	12.23	12.23	11.63	11.65	11.65	1,582,500
Apr 07, 2022	12.54	12.75	12.16	12.33	12.33	1,457,100
Apr 06, 2022	12.41	12.74	12.29	12.52	12.52	1,945,500
Apr 05, 2022	13.30	13.30	12.66	12.75	12.75	2,074,600
Apr 04, 2022	13.17	13.48	13.00	13.31	13.31	2,251,100
Apr 01, 2022	12.73	13.06	12.65	13.05	13.05	2,047,000
Mar 31, 2022	12.79	12.88	12.47	12.59	12.59	1,545,700
Mar 30, 2022	12.92	13.11	12.71	12.80	12.80	808,200
Mar 29, 2022	12.53	13.20	12.53	13.09	13.09	2,191,700
Mar 28, 2022	12.22	12.59	12.11	12.29	12.29	1,694,000
Mar 25, 2022	12.88	12.93	12.03	12.23	12.23	2,039,300
Mar 24, 2022	12.35	12.77	12.27	12.71	12.71	1,828,000
Mar 23, 2022	12.24	12.54	12.04	12.25	12.25	2,073,900
Mar 22, 2022	11.71	12.38	11.71	12.37	12.37	1,985,600
Mar 21, 2022	11.58	11.90	11.43	11.79	11.79	1,607,800
Mar 18, 2022	11.49	11.98	11.48	11.72	11.72	2,237,600
Mar 17, 2022	11.08	11.50	10.91	11.49	11.49	1,938,500
Mar 16, 2022	10.76	11.12	10.58	11.11	11.11	3,854,000
Mar 15, 2022	10.17	10.59	10.01	10.55	10.55	2,030,600
Mar 14, 2022	10.59	10.78	10.18	10.25	10.25	1,861,800
Mar 11, 2022	11.27	11.30	10.55	10.59	10.59	1,813,000
Mar 10, 2022	11.21	11.29	10.92	11.21	11.21	1,572,800
Mar 09, 2022	11.41	11.77	11.32	11.52	11.52	1,471,200
Mar 08, 2022	11.06	11.50	10.89	11.14	11.14	2,101,900
Mar 07, 2022	11.79	11.91	11.12	11.12	11.12	1,828,800
Mar 04, 2022	12.29	12.51	11.64	11.68	11.68	941,500
Mar 03, 2022	12.92	12.92	12.21	12.33	12.33	1,057,800
Mar 02, 2022	12.94	12.94	12.36	12.80	12.80	1,613,200
Mar 01, 2022	12.95	13.11	12.68	12.85	12.85	1,457,100
Feb 28, 2022	12.46	13.06	12.36	12.96	12.96	1,964,100
Feb 25, 2022	12.67	12.80	12.19	12.46	12.46	1,581,500
Feb 24, 2022	11.53	12.75	11.47	12.72	12.72	1,697,100
Feb 23, 2022	12.55	12.78	12.03	12.05	12.05	2,051,500
Feb 22, 2022	12.81	13.11	12.44	12.49	12.49	3,276,500
Feb 18, 2022	13.69	13.88	13.08	13.11	13.11	1,984,200
Feb 17, 2022	14.27	14.40	13.74	13.75	13.75	1,606,700
Feb 16, 2022	14.91	14.91	14.10	14.43	14.43	1,434,500
Feb 15, 2022	14.63	14.99	14.59	14.99	14.99	4,145,500
Feb 14, 2022	14.40	15.03	14.37	14.46	14.46	2,003,900
Feb 11, 2022	14.80	15.11	14.32	14.44	14.44	1,198,100
Feb 10, 2022	14.49	15.21	14.38	14.69	14.69	1,355,000
Feb 09, 2022	15.01	15.23	14.74	14.86	14.86	935,600
Feb 08, 2022	14.29	14.91	14.22	14.85	14.85	1,204,700
Feb 07, 2022	14.36	14.92	14.24	14.39	14.39	1,735,900
Feb 04, 2022	13.77	14.65	13.71	14.41	14.41	1,868,000
Feb 03, 2022	15.52	16.16	13.96	13.98	13.98	2,070,000
Feb 02, 2022	15.50	15.65	14.72	15.04	15.04	1,660,700
Feb 01, 2022	15.41	15.64	14.78	15.38	15.38	2,602,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...