8x8, Inc. (EGHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.26-0.07 (-0.46%)

At close: 4:00PM EDT

15.19 -0.07 (-0.46%)
Before hours: 7:28AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2020	15.04	15.26	14.76	15.26	15.26	1,872,000
Sep. 18, 2020	15.22	15.37	14.91	15.33	15.33	2,016,900
Sep. 17, 2020	15.36	15.46	15.05	15.19	15.19	916,000
Sep. 16, 2020	15.53	16.08	15.41	15.67	15.67	1,158,400
Sep. 15, 2020	15.82	15.90	15.32	15.47	15.47	587,000
Sep. 14, 2020	15.03	15.66	14.98	15.61	15.61	1,226,900
Sep. 11, 2020	15.20	15.23	14.74	14.87	14.87	1,186,900
Sep. 10, 2020	15.48	15.85	15.01	15.08	15.08	1,064,500
Sep. 09, 2020	15.60	15.67	15.24	15.30	15.30	1,129,700
Sep. 08, 2020	15.43	15.86	15.37	15.40	15.40	843,900
Sep. 04, 2020	16.53	16.53	15.41	15.89	15.89	1,257,900
Sep. 03, 2020	16.94	16.94	15.94	16.57	16.57	1,427,000
Sep. 02, 2020	17.65	17.66	16.92	17.19	17.19	1,159,900
Sep. 01, 2020	16.86	17.63	16.86	17.52	17.52	1,131,700
Aug. 31, 2020	16.95	17.11	16.82	16.88	16.88	1,236,500
Aug. 28, 2020	17.00	17.31	16.96	17.04	17.04	964,700
Aug. 27, 2020	17.00	17.11	16.67	16.91	16.91	676,900
Aug. 26, 2020	16.77	17.27	16.60	16.98	16.98	1,543,600
Aug. 25, 2020	16.03	16.68	15.86	16.64	16.64	1,030,800
Aug. 24, 2020	16.56	16.56	15.86	16.10	16.10	832,200
Aug. 21, 2020	16.46	16.74	16.19	16.37	16.37	673,000
Aug. 20, 2020	16.56	16.88	16.42	16.56	16.56	1,598,800
Aug. 19, 2020	16.39	16.51	16.02	16.28	16.28	610,300
Aug. 18, 2020	16.37	16.50	15.98	16.14	16.14	744,200
Aug. 17, 2020	15.96	16.32	15.84	16.23	16.23	1,643,800
Aug. 14, 2020	16.10	16.39	15.94	15.98	15.98	897,200
Aug. 13, 2020	15.95	16.42	15.94	16.20	16.20	911,600
Aug. 12, 2020	16.15	16.50	15.92	16.00	16.00	906,400
Aug. 11, 2020	15.78	16.39	15.59	15.96	15.96	898,200
Aug. 10, 2020	15.99	16.04	15.36	15.70	15.70	1,042,200
Aug. 07, 2020	16.15	16.30	15.60	15.87	15.87	2,071,200
Aug. 06, 2020	16.51	16.64	16.15	16.36	16.36	672,000
Aug. 05, 2020	16.43	16.69	16.36	16.55	16.55	1,046,700
Aug. 04, 2020	16.11	16.63	16.08	16.40	16.40	1,651,300
Aug. 03, 2020	15.97	16.45	15.86	16.25	16.25	1,768,400
Jul. 31, 2020	16.57	16.85	15.21	15.90	15.90	3,301,100
Jul. 30, 2020	16.79	17.43	16.63	17.10	17.10	1,508,200
Jul. 29, 2020	16.61	17.16	16.61	17.09	17.09	2,054,800
Jul. 28, 2020	16.33	16.82	16.20	16.55	16.55	1,714,600
Jul. 27, 2020	16.32	16.46	15.93	16.42	16.42	1,857,300
Jul. 24, 2020	16.47	16.48	15.84	16.11	16.11	1,124,000
Jul. 23, 2020	16.70	17.07	16.49	16.64	16.64	1,334,200
Jul. 22, 2020	16.55	17.08	16.55	16.71	16.71	702,000
Jul. 21, 2020	17.06	17.25	16.58	16.69	16.69	2,151,400
Jul. 20, 2020	16.15	16.98	16.01	16.93	16.93	1,499,900
Jul. 17, 2020	15.35	16.10	15.35	16.06	16.06	1,840,800
Jul. 16, 2020	15.44	15.64	15.06	15.28	15.28	1,584,100
Jul. 15, 2020	15.80	15.90	15.31	15.61	15.61	1,308,300
Jul. 14, 2020	15.44	15.76	15.03	15.65	15.65	1,292,700
Jul. 13, 2020	16.26	16.32	15.47	15.52	15.52	1,924,300
Jul. 10, 2020	16.43	16.43	16.00	16.10	16.10	1,610,200
Jul. 09, 2020	16.28	16.56	15.92	16.33	16.33	1,123,600
Jul. 08, 2020	15.99	16.30	15.86	16.28	16.28	2,178,800
Jul. 07, 2020	15.94	16.33	15.79	15.97	15.97	1,553,600
Jul. 06, 2020	16.74	16.79	15.90	15.98	15.98	2,408,500
Jul. 02, 2020	16.60	16.84	16.36	16.38	16.38	1,110,900
Jul. 01, 2020	15.97	16.54	15.93	16.43	16.43	1,175,400
Jun. 30, 2020	15.23	16.08	15.21	16.00	16.00	1,078,500
Jun. 29, 2020	15.59	15.59	15.12	15.36	15.36	710,400
Jun. 26, 2020	15.47	15.65	15.17	15.47	15.47	1,851,200
Jun. 25, 2020	14.88	15.63	14.76	15.51	15.51	1,024,500
Jun. 24, 2020	15.57	15.74	14.78	14.93	14.93	1,201,800
Jun. 23, 2020	15.81	16.20	15.61	15.71	15.71	1,252,400
Jun. 22, 2020	15.22	15.67	15.19	15.67	15.67	1,604,500
Jun. 19, 2020	15.36	15.90	15.04	15.15	15.15	3,667,200
Jun. 18, 2020	14.93	15.33	14.81	15.32	15.32	2,425,100
Jun. 17, 2020	15.38	15.53	14.90	15.00	15.00	1,248,000
Jun. 16, 2020	15.43	15.72	15.06	15.26	15.26	1,552,900
Jun. 15, 2020	14.02	15.42	13.94	15.07	15.07	2,195,400
Jun. 12, 2020	14.65	14.84	13.84	14.27	14.27	4,075,500
Jun. 11, 2020	13.92	14.66	13.69	14.19	14.19	3,770,500
Jun. 10, 2020	14.32	14.51	13.97	14.36	14.36	2,513,100
Jun. 09, 2020	14.95	14.95	13.87	14.36	14.36	3,662,000
Jun. 08, 2020	14.90	15.36	14.41	15.34	15.34	1,610,400
Jun. 05, 2020	14.90	14.97	14.45	14.74	14.74	1,461,200
Jun. 04, 2020	14.79	15.03	14.54	14.73	14.73	1,269,000
Jun. 03, 2020	14.47	15.02	14.31	14.95	14.95	2,273,200
Jun. 02, 2020	14.99	15.00	13.98	14.29	14.29	3,041,700
Jun. 01, 2020	14.46	15.07	14.43	14.95	14.95	1,894,000
May 29, 2020	15.00	15.16	14.31	14.54	14.54	2,118,200
May 28, 2020	15.39	15.43	14.87	14.94	14.94	2,030,800
May 27, 2020	15.43	15.55	14.05	15.49	15.49	2,002,000
May 26, 2020	16.16	16.29	15.42	15.71	15.71	2,033,100
May 22, 2020	15.25	16.03	14.96	15.84	15.84	2,278,000
May 21, 2020	14.36	15.25	13.68	15.13	15.13	6,236,200
May 20, 2020	14.97	15.27	14.11	14.35	14.35	2,598,600
May 19, 2020	16.01	16.14	14.78	14.80	14.80	1,654,000
May 18, 2020	16.18	16.48	15.86	16.17	16.17	2,987,300
May 15, 2020	14.27	15.69	14.27	15.33	15.33	2,363,000
May 14, 2020	14.99	15.15	13.51	14.28	14.28	5,838,400
May 13, 2020	18.38	18.58	14.81	15.03	15.03	10,156,600
May 12, 2020	20.04	21.12	19.22	20.42	20.42	4,261,200
May 11, 2020	18.91	20.14	18.82	19.87	19.87	2,505,900
May 08, 2020	19.21	19.43	18.57	18.97	18.97	1,021,200
May 07, 2020	18.39	19.24	18.19	18.89	18.89	1,883,400
May 06, 2020	16.43	18.04	16.30	17.89	17.89	2,050,200
May 05, 2020	16.47	16.62	16.14	16.30	16.30	1,222,900
May 04, 2020	15.58	16.27	15.48	16.11	16.11	1,057,500
May 01, 2020	16.39	16.69	15.67	15.89	15.89	1,327,800
Apr. 30, 2020	17.51	17.66	16.82	16.96	16.96	1,216,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,981.77-217.20(-1.34%)

S&P 5003,281.06-38.41(-1.16%)

DOW27,147.70-509.72(-1.84%)

8x8, Inc. (EGHT)

S&P/TSX
15,981.77
-217.20(-1.34%)

S&P 500
3,281.06
-38.41(-1.16%)

DOW
27,147.70
-509.72(-1.84%)