Canada markets closed

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1800+0.0300 (+1.40%)
At close: 04:00PM EDT
2.1400 -0.04 (-1.83%)
After hours: 04:05PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 09, 20243.64003.66003.53003.54003.5400826,200
Jan 08, 20243.55003.78003.54003.72003.7200958,900
Jan 05, 20243.56003.67003.54003.56003.56001,036,300
Jan 04, 20243.55003.65003.53003.61003.6100812,100
Jan 03, 20243.69003.69003.51003.55003.55001,969,900
Jan 02, 20243.70003.80003.61003.67003.67001,361,600
Dec 29, 20233.88003.91003.77003.78003.7800857,100
Dec 28, 20233.75003.92003.75003.90003.90001,445,200
Dec 27, 20233.69003.86003.69003.77003.77001,411,600
Dec 26, 20233.52003.72003.45003.69003.69001,658,200
Dec 22, 20233.56003.65003.48003.51003.5100818,500
Dec 21, 20233.50003.56003.42003.52003.52001,874,200
Dec 20, 20233.60003.64003.45003.45003.45001,553,900
Dec 19, 20233.59003.74003.57003.60003.60001,329,600
Dec 18, 20233.61003.61003.44003.55003.55001,904,500
Dec 15, 20233.82003.83003.61003.61003.61003,989,400
Dec 14, 20233.84003.88003.67003.75003.75001,670,000
Dec 13, 20233.63003.79003.49003.75003.75002,110,400
Dec 12, 20233.65003.65003.54003.62003.62001,018,100
Dec 11, 20233.62003.71003.57003.65003.65001,145,400
Dec 08, 20233.38003.62003.38003.59003.59001,064,400
Dec 07, 20233.35003.50003.32003.42003.42001,231,700
Dec 06, 20233.28003.43003.23003.36003.36001,304,100
Dec 05, 20233.22003.30003.16003.22003.22001,080,200
Dec 04, 20233.22003.27003.15003.24003.24001,978,500
Dec 01, 20233.09003.26002.96003.25003.25001,607,000
Nov 30, 20233.15003.20003.08003.09003.09004,269,300
Nov 29, 20232.95003.14002.95003.09003.09001,448,500
Nov 28, 20232.93002.98002.84002.94002.94001,498,300
Nov 27, 20232.92003.01002.88002.95002.95001,273,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...