Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20225.585.855.585.815.813,107,800
Jun 23, 20225.525.805.435.785.782,174,300
Jun 22, 20225.315.695.295.465.462,037,400
Jun 21, 20225.655.765.445.445.441,822,500
Jun 17, 20225.405.665.305.595.593,774,400
Jun 16, 20225.595.635.185.285.282,946,000
Jun 15, 20225.765.905.635.765.762,901,900
Jun 14, 20225.885.975.675.745.741,392,700
Jun 13, 20226.196.325.845.855.851,646,300
Jun 10, 20226.556.666.386.506.501,222,600
Jun 09, 20227.107.106.746.766.761,240,200
Jun 08, 20227.227.327.117.167.161,238,400
Jun 07, 20227.097.307.007.287.281,075,500
Jun 06, 20227.317.367.067.187.181,488,700
Jun 03, 20227.547.667.197.227.221,041,200
Jun 02, 20227.257.817.257.697.691,282,000
Jun 01, 20227.297.547.087.237.231,307,200
May 31, 20227.417.467.107.257.252,381,300
May 27, 20227.097.557.097.457.451,443,900
May 26, 20226.897.206.887.007.002,269,400
May 25, 20226.776.976.606.926.923,335,300
May 24, 20227.567.626.806.856.851,834,800
May 23, 20227.937.937.467.657.652,350,500
May 20, 20228.188.207.727.947.941,120,600
May 19, 20227.558.167.538.028.022,215,300
May 18, 20227.828.097.537.637.631,578,400
May 17, 20227.968.127.678.068.062,328,200
May 16, 20228.238.297.717.797.791,759,400
May 13, 20227.938.337.878.288.282,580,300
May 12, 20227.647.997.497.757.752,000,500
May 11, 20228.649.047.777.827.822,752,200
May 10, 20228.278.407.517.747.742,451,900
May 09, 20228.448.558.018.058.051,781,400
May 06, 20228.879.068.518.688.681,479,100
May 05, 20229.449.458.828.988.981,386,500
May 04, 20229.359.678.789.659.651,402,900
May 03, 20229.459.579.239.399.391,697,700
May 02, 20229.119.579.059.499.491,293,100
Apr 29, 20229.529.889.159.179.171,003,300
Apr 28, 20229.479.729.229.639.631,234,500
Apr 27, 20229.369.689.279.379.37947,200
Apr 26, 20229.9910.049.399.439.431,544,800
Apr 25, 202210.0910.4010.0010.3310.331,050,900
Apr 22, 202210.1910.5210.1510.2510.251,669,600
Apr 21, 202210.5410.7310.0810.1710.172,172,400
Apr 20, 202211.1211.2210.3210.4010.401,674,500
Apr 19, 202210.7611.3610.7611.0911.091,248,000
Apr 18, 202210.8710.9710.6410.7910.791,824,700
Apr 14, 202211.5511.5510.9310.9910.991,141,700
Apr 13, 202211.2811.6811.0111.4411.441,221,400
Apr 12, 202211.8212.1111.2811.3011.301,621,000
Apr 11, 202211.4211.8811.0911.6511.651,677,400
Apr 08, 202212.2312.2311.6311.6511.651,582,500
Apr 07, 202212.5412.7512.1612.3312.331,457,100
Apr 06, 202212.4112.7412.2912.5212.521,945,500
Apr 05, 202213.3013.3012.6612.7512.752,074,600
Apr 04, 202213.1713.4813.0013.3113.312,251,100
Apr 01, 202212.7313.0612.6513.0513.052,047,000
Mar 31, 202212.7912.8812.4712.5912.591,545,700
Mar 30, 202212.9213.1112.7112.8012.80808,200
Mar 29, 202212.5313.2012.5313.0913.092,191,700
Mar 28, 202212.2212.5912.1112.2912.291,694,000
Mar 25, 202212.8812.9312.0312.2312.232,039,300
Mar 24, 202212.3512.7712.2712.7112.711,828,000
Mar 23, 202212.2412.5412.0412.2512.252,073,900
Mar 22, 202211.7112.3811.7112.3712.371,985,600
Mar 21, 202211.5811.9011.4311.7911.791,607,800
Mar 18, 202211.4911.9811.4811.7211.722,237,600
Mar 17, 202211.0811.5010.9111.4911.491,938,500
Mar 16, 202210.7611.1210.5811.1111.113,854,000
Mar 15, 202210.1710.5910.0110.5510.552,030,600
Mar 14, 202210.5910.7810.1810.2510.251,861,800
Mar 11, 202211.2711.3010.5510.5910.591,813,000
Mar 10, 202211.2111.2910.9211.2111.211,572,800
Mar 09, 202211.4111.7711.3211.5211.521,471,200
Mar 08, 202211.0611.5010.8911.1411.142,101,900
Mar 07, 202211.7911.9111.1211.1211.121,828,800
Mar 04, 202212.2912.5111.6411.6811.68941,500
Mar 03, 202212.9212.9212.2112.3312.331,057,800
Mar 02, 202212.9412.9412.3612.8012.801,613,200
Mar 01, 202212.9513.1112.6812.8512.851,457,100
Feb 28, 202212.4613.0612.3612.9612.961,964,100
Feb 25, 202212.6712.8012.1912.4612.461,581,500
Feb 24, 202211.5312.7511.4712.7212.721,697,100
Feb 23, 202212.5512.7812.0312.0512.052,051,500
Feb 22, 202212.8113.1112.4412.4912.493,276,500
Feb 18, 202213.6913.8813.0813.1113.111,984,200
Feb 17, 202214.2714.4013.7413.7513.751,606,700
Feb 16, 202214.9114.9114.1014.4314.431,434,500
Feb 15, 202214.6314.9914.5914.9914.994,145,500
Feb 14, 202214.4015.0314.3714.4614.462,003,900
Feb 11, 202214.8015.1114.3214.4414.441,198,100
Feb 10, 202214.4915.2114.3814.6914.691,355,000
Feb 09, 202215.0115.2314.7414.8614.86935,600
Feb 08, 202214.2914.9114.2214.8514.851,204,700
Feb 07, 202214.3614.9214.2414.3914.391,735,900
Feb 04, 202213.7714.6513.7114.4114.411,868,000
Feb 03, 202215.5216.1613.9613.9813.982,070,000
Feb 02, 202215.5015.6514.7215.0415.041,660,700
Feb 01, 202215.4115.6414.7815.3815.382,602,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...