8x8, Inc. (EGHT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 3.7400 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 980,617 |
| Sept 26, 2022 | 3.6700 | 3.9000 | 3.6500 | 3.6700 | 3.6700 | 1,541,100 |
| Sept 23, 2022 | 3.5900 | 3.7200 | 3.5300 | 3.7100 | 3.7100 | 1,685,700 |
| Sept 22, 2022 | 3.7300 | 3.7900 | 3.6100 | 3.6600 | 3.6600 | 1,247,400 |
| Sept 21, 2022 | 4.0100 | 4.0600 | 3.7700 | 3.7700 | 3.7700 | 2,084,000 |
| Sept 20, 2022 | 4.1700 | 4.2000 | 3.9800 | 4.0000 | 4.0000 | 1,301,200 |
| Sept 19, 2022 | 4.1800 | 4.2600 | 4.1300 | 4.2600 | 4.2600 | 1,818,200 |
| Sept 16, 2022 | 4.5000 | 4.5000 | 4.2500 | 4.2600 | 4.2600 | 2,596,200 |
| Sept 15, 2022 | 4.4800 | 4.7100 | 4.4800 | 4.6100 | 4.6100 | 1,029,400 |
| Sept 14, 2022 | 4.5000 | 4.6000 | 4.3000 | 4.5900 | 4.5900 | 1,515,600 |
| Sept 13, 2022 | 4.5600 | 4.6100 | 4.4600 | 4.4800 | 4.4800 | 2,077,600 |
| Sept 12, 2022 | 4.8000 | 5.0300 | 4.7200 | 4.8200 | 4.8200 | 1,693,800 |
| Sept 09, 2022 | 4.6100 | 4.8900 | 4.6000 | 4.7300 | 4.7300 | 2,439,100 |
| Sept 08, 2022 | 4.7100 | 4.7900 | 4.5000 | 4.5400 | 4.5400 | 1,690,600 |
| Sept 07, 2022 | 4.9100 | 4.9700 | 4.6100 | 4.8000 | 4.8000 | 1,740,500 |
| Sept 06, 2022 | 4.6800 | 4.9500 | 4.6800 | 4.8800 | 4.8800 | 4,184,300 |
| Sept 02, 2022 | 4.8800 | 4.8800 | 4.5900 | 4.6600 | 4.6600 | 1,668,900 |
| Sept 01, 2022 | 5.0600 | 5.0900 | 4.6400 | 4.7700 | 4.7700 | 1,766,900 |
| Aug 31, 2022 | 5.3600 | 5.4600 | 5.2000 | 5.2100 | 5.2100 | 2,975,100 |
| Aug 30, 2022 | 4.8200 | 5.3000 | 4.8200 | 5.2700 | 5.2700 | 4,061,800 |
| Aug 29, 2022 | 4.7300 | 4.9200 | 4.6200 | 4.7400 | 4.7400 | 1,820,600 |
| Aug 26, 2022 | 5.1000 | 5.1900 | 4.8000 | 4.8200 | 4.8200 | 2,510,400 |
| Aug 25, 2022 | 4.8000 | 5.1200 | 4.7800 | 5.0800 | 5.0800 | 1,544,900 |
| Aug 24, 2022 | 4.7500 | 4.8500 | 4.6800 | 4.7600 | 4.7600 | 1,453,100 |
| Aug 23, 2022 | 4.6800 | 4.8700 | 4.6200 | 4.6800 | 4.6800 | 4,346,600 |
| Aug 22, 2022 | 4.9300 | 4.9600 | 4.5900 | 4.6500 | 4.6500 | 2,506,500 |
| Aug 19, 2022 | 5.1100 | 5.1600 | 4.9900 | 5.0700 | 5.0700 | 1,410,800 |
| Aug 18, 2022 | 4.9700 | 5.2400 | 4.9300 | 5.2200 | 5.2200 | 1,145,500 |
| Aug 17, 2022 | 5.3200 | 5.3400 | 4.9500 | 4.9700 | 4.9700 | 1,367,500 |
| Aug 16, 2022 | 5.2700 | 5.4300 | 5.1000 | 5.4300 | 5.4300 | 1,783,200 |
| Aug 15, 2022 | 5.2500 | 5.4200 | 5.1500 | 5.3600 | 5.3600 | 1,507,100 |
| Aug 12, 2022 | 5.1400 | 5.3800 | 5.0600 | 5.3400 | 5.3400 | 2,256,100 |
| Aug 11, 2022 | 5.3300 | 5.3900 | 4.7800 | 5.0900 | 5.0900 | 2,310,000 |
| Aug 10, 2022 | 4.7700 | 5.2400 | 4.7500 | 5.2300 | 5.2300 | 4,583,700 |
| Aug 09, 2022 | 4.8000 | 5.0000 | 4.5900 | 4.6300 | 4.6300 | 3,168,000 |
| Aug 08, 2022 | 4.5600 | 5.2400 | 4.4800 | 4.9500 | 4.9500 | 10,560,000 |
| Aug 05, 2022 | 4.3700 | 4.6600 | 4.2200 | 4.4900 | 4.4900 | 4,378,500 |
| Aug 04, 2022 | 4.9600 | 5.0200 | 4.2800 | 4.3600 | 4.3600 | 8,296,900 |
| Aug 03, 2022 | 5.2600 | 5.6200 | 5.2600 | 5.6100 | 5.6100 | 1,175,100 |
| Aug 02, 2022 | 4.9400 | 5.2200 | 4.8900 | 5.1800 | 5.1800 | 1,446,800 |
| Aug 01, 2022 | 4.8500 | 5.1100 | 4.7500 | 4.9500 | 4.9500 | 2,016,000 |
| Jul 29, 2022 | 5.1500 | 5.2100 | 4.8400 | 4.8900 | 4.8900 | 2,193,700 |
| Jul 28, 2022 | 4.8300 | 5.5900 | 4.8300 | 5.2300 | 5.2300 | 3,229,400 |
| Jul 27, 2022 | 5.0900 | 5.3400 | 5.0400 | 5.3400 | 5.3400 | 2,161,300 |
| Jul 26, 2022 | 5.2700 | 5.3000 | 4.9200 | 4.9500 | 4.9500 | 1,355,700 |
| Jul 25, 2022 | 5.3900 | 5.4100 | 5.2400 | 5.3600 | 5.3600 | 1,666,400 |
| Jul 22, 2022 | 5.6200 | 5.7100 | 5.2600 | 5.4000 | 5.4000 | 1,611,900 |
| Jul 21, 2022 | 5.4800 | 5.6800 | 5.4300 | 5.6600 | 5.6600 | 2,288,100 |
| Jul 20, 2022 | 4.8400 | 5.5100 | 4.8100 | 5.5000 | 5.5000 | 2,916,400 |
| Jul 19, 2022 | 4.7500 | 4.8600 | 4.6400 | 4.8500 | 4.8500 | 1,275,000 |
| Jul 18, 2022 | 4.6100 | 4.8400 | 4.6100 | 4.6500 | 4.6500 | 1,598,000 |
| Jul 15, 2022 | 4.5100 | 4.6000 | 4.3900 | 4.5500 | 4.5500 | 2,146,100 |
| Jul 14, 2022 | 4.6500 | 4.7300 | 4.3500 | 4.3700 | 4.3700 | 1,601,400 |
| Jul 13, 2022 | 4.7400 | 4.8400 | 4.6000 | 4.7100 | 4.7100 | 1,117,100 |
| Jul 12, 2022 | 5.0100 | 5.1100 | 4.8300 | 4.9000 | 4.9000 | 1,732,600 |
| Jul 11, 2022 | 5.4700 | 5.5200 | 4.9800 | 4.9900 | 4.9900 | 1,103,800 |
| Jul 08, 2022 | 5.6000 | 5.8100 | 5.5300 | 5.5400 | 5.5400 | 1,987,700 |
| Jul 07, 2022 | 5.4100 | 5.6700 | 5.3500 | 5.6700 | 5.6700 | 2,080,300 |
| Jul 06, 2022 | 5.4900 | 5.5900 | 5.3500 | 5.3900 | 5.3900 | 1,292,400 |
| Jul 05, 2022 | 5.1400 | 5.4900 | 5.0600 | 5.4900 | 5.4900 | 1,840,800 |
| Jul 01, 2022 | 5.1200 | 5.2700 | 5.0600 | 5.2100 | 5.2100 | 1,931,600 |
| Jun 30, 2022 | 5.2100 | 5.2100 | 4.9900 | 5.1500 | 5.1500 | 1,501,100 |
| Jun 29, 2022 | 5.2500 | 5.3200 | 5.1100 | 5.3100 | 5.3100 | 2,005,900 |
| Jun 28, 2022 | 5.5900 | 5.6500 | 5.2500 | 5.2700 | 5.2700 | 1,579,500 |
| Jun 27, 2022 | 5.8700 | 5.8700 | 5.5800 | 5.6200 | 5.6200 | 1,936,300 |
| Jun 24, 2022 | 5.5800 | 5.8500 | 5.5800 | 5.8100 | 5.8100 | 3,107,800 |
| Jun 23, 2022 | 5.5200 | 5.8000 | 5.4300 | 5.7800 | 5.7800 | 2,174,300 |
| Jun 22, 2022 | 5.3100 | 5.6900 | 5.2900 | 5.4600 | 5.4600 | 2,037,400 |
| Jun 21, 2022 | 5.6500 | 5.7600 | 5.4400 | 5.4400 | 5.4400 | 1,822,500 |
| Jun 17, 2022 | 5.4000 | 5.6600 | 5.3000 | 5.5900 | 5.5900 | 3,774,400 |
| Jun 16, 2022 | 5.5900 | 5.6300 | 5.1800 | 5.2800 | 5.2800 | 2,946,000 |
| Jun 15, 2022 | 5.7600 | 5.9000 | 5.6300 | 5.7600 | 5.7600 | 2,901,900 |
| Jun 14, 2022 | 5.8800 | 5.9700 | 5.6700 | 5.7400 | 5.7400 | 1,392,700 |
| Jun 13, 2022 | 6.1900 | 6.3200 | 5.8400 | 5.8500 | 5.8500 | 1,646,300 |
| Jun 10, 2022 | 6.5500 | 6.6600 | 6.3800 | 6.5000 | 6.5000 | 1,222,600 |
| Jun 09, 2022 | 7.1000 | 7.1000 | 6.7400 | 6.7600 | 6.7600 | 1,240,200 |
| Jun 08, 2022 | 7.2200 | 7.3200 | 7.1100 | 7.1600 | 7.1600 | 1,238,400 |
| Jun 07, 2022 | 7.0900 | 7.3000 | 7.0000 | 7.2800 | 7.2800 | 1,075,500 |
| Jun 06, 2022 | 7.3100 | 7.3600 | 7.0600 | 7.1800 | 7.1800 | 1,488,700 |
| Jun 03, 2022 | 7.5400 | 7.6600 | 7.1900 | 7.2200 | 7.2200 | 1,041,200 |
| Jun 02, 2022 | 7.2500 | 7.8100 | 7.2500 | 7.6900 | 7.6900 | 1,282,000 |
| Jun 01, 2022 | 7.2900 | 7.5400 | 7.0800 | 7.2300 | 7.2300 | 1,307,200 |
| May 31, 2022 | 7.4100 | 7.4600 | 7.1000 | 7.2500 | 7.2500 | 2,381,300 |
| May 27, 2022 | 7.0900 | 7.5500 | 7.0900 | 7.4500 | 7.4500 | 1,443,900 |
| May 26, 2022 | 6.8900 | 7.2000 | 6.8800 | 7.0000 | 7.0000 | 2,269,400 |
| May 25, 2022 | 6.7700 | 6.9700 | 6.6000 | 6.9200 | 6.9200 | 3,335,300 |
| May 24, 2022 | 7.5600 | 7.6200 | 6.8000 | 6.8500 | 6.8500 | 1,834,800 |
| May 23, 2022 | 7.9300 | 7.9300 | 7.4600 | 7.6500 | 7.6500 | 2,350,500 |
| May 20, 2022 | 8.1800 | 8.2000 | 7.7200 | 7.9400 | 7.9400 | 1,120,600 |
| May 19, 2022 | 7.5500 | 8.1600 | 7.5300 | 8.0200 | 8.0200 | 2,215,300 |
| May 18, 2022 | 7.8200 | 8.0900 | 7.5300 | 7.6300 | 7.6300 | 1,578,400 |
| May 17, 2022 | 7.9600 | 8.1200 | 7.6700 | 8.0600 | 8.0600 | 2,328,200 |
| May 16, 2022 | 8.2300 | 8.2900 | 7.7100 | 7.7900 | 7.7900 | 1,759,400 |
| May 13, 2022 | 7.9300 | 8.3300 | 7.8700 | 8.2800 | 8.2800 | 2,580,300 |
| May 12, 2022 | 7.6400 | 7.9900 | 7.4900 | 7.7500 | 7.7500 | 2,000,500 |
| May 11, 2022 | 8.6400 | 9.0400 | 7.7700 | 7.8200 | 7.8200 | 2,752,200 |
| May 10, 2022 | 8.2700 | 8.4000 | 7.5100 | 7.7400 | 7.7400 | 2,451,900 |
| May 09, 2022 | 8.4400 | 8.5500 | 8.0100 | 8.0500 | 8.0500 | 1,781,400 |
| May 06, 2022 | 8.8700 | 9.0600 | 8.5100 | 8.6800 | 8.6800 | 1,479,100 |
| May 05, 2022 | 9.4400 | 9.4500 | 8.8200 | 8.9800 | 8.9800 | 1,386,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
