8x8, Inc. (EGHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.8100 | 4.9300 | 4.7400 | 4.9200 | 4.9200 | 1,124,200 |
| Jan 26, 2023 | 4.7000 | 4.8600 | 4.6600 | 4.8500 | 4.8500 | 980,300 |
| Jan 25, 2023 | 4.7500 | 4.7600 | 4.5200 | 4.6800 | 4.6800 | 911,800 |
| Jan 24, 2023 | 4.7300 | 4.9600 | 4.6400 | 4.8800 | 4.8800 | 1,311,200 |
| Jan 23, 2023 | 4.3700 | 4.7400 | 4.3600 | 4.7100 | 4.7100 | 1,116,100 |
| Jan 20, 2023 | 4.5000 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 930,700 |
| Jan 19, 2023 | 4.3900 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 1,323,800 |
| Jan 18, 2023 | 4.6000 | 4.6900 | 4.3500 | 4.3800 | 4.3800 | 830,200 |
| Jan 17, 2023 | 4.6000 | 4.6400 | 4.4700 | 4.6000 | 4.6000 | 799,500 |
| Jan 13, 2023 | 4.4000 | 4.6400 | 4.3400 | 4.6200 | 4.6200 | 905,000 |
| Jan 12, 2023 | 4.3800 | 4.4400 | 4.2400 | 4.4400 | 4.4400 | 583,200 |
| Jan 11, 2023 | 4.4300 | 4.4800 | 4.3300 | 4.3800 | 4.3800 | 655,200 |
| Jan 10, 2023 | 4.5700 | 4.6800 | 4.3600 | 4.4200 | 4.4200 | 1,607,900 |
| Jan 09, 2023 | 4.4400 | 4.7200 | 4.4200 | 4.6000 | 4.6000 | 1,058,400 |
| Jan 06, 2023 | 4.3200 | 4.4500 | 4.1700 | 4.4400 | 4.4400 | 1,015,200 |
| Jan 05, 2023 | 4.5500 | 4.5500 | 4.2300 | 4.2500 | 4.2500 | 1,123,400 |
| Jan 04, 2023 | 4.4000 | 4.5800 | 4.3100 | 4.5700 | 4.5700 | 1,224,300 |
| Jan 03, 2023 | 4.3700 | 4.6000 | 4.3400 | 4.3400 | 4.3400 | 1,119,800 |
| Dec 30, 2022 | 4.3200 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 865,200 |
| Dec 29, 2022 | 4.1500 | 4.4900 | 4.1200 | 4.4000 | 4.4000 | 1,647,200 |
| Dec 28, 2022 | 4.1500 | 4.1800 | 4.0500 | 4.1500 | 4.1500 | 2,856,000 |
| Dec 27, 2022 | 4.2800 | 4.2800 | 4.0800 | 4.1300 | 4.1300 | 763,300 |
| Dec 23, 2022 | 4.3500 | 4.3900 | 4.2000 | 4.3000 | 4.3000 | 709,000 |
| Dec 22, 2022 | 4.5500 | 4.5800 | 4.2500 | 4.3500 | 4.3500 | 1,339,100 |
| Dec 21, 2022 | 4.5400 | 4.7800 | 4.4000 | 4.6100 | 4.6100 | 1,083,200 |
| Dec 20, 2022 | 4.5200 | 4.6100 | 4.2800 | 4.5000 | 4.5000 | 1,865,600 |
| Dec 19, 2022 | 4.8600 | 4.8900 | 4.5400 | 4.6200 | 4.6200 | 2,597,500 |
| Dec 16, 2022 | 4.7500 | 4.9200 | 4.6500 | 4.8800 | 4.8800 | 6,957,200 |
| Dec 15, 2022 | 4.6000 | 4.8000 | 4.5600 | 4.7900 | 4.7900 | 1,902,300 |
| Dec 14, 2022 | 4.4600 | 4.8000 | 4.4300 | 4.7000 | 4.7000 | 2,616,400 |
| Dec 13, 2022 | 4.7000 | 4.8700 | 4.3600 | 4.4500 | 4.4500 | 2,011,300 |
| Dec 12, 2022 | 4.4900 | 4.5300 | 4.3900 | 4.5000 | 4.5000 | 1,938,400 |
| Dec 09, 2022 | 4.5100 | 4.5500 | 4.4100 | 4.5000 | 4.5000 | 1,134,400 |
| Dec 08, 2022 | 4.2300 | 4.5200 | 4.2100 | 4.5200 | 4.5200 | 1,259,900 |
| Dec 07, 2022 | 4.2500 | 4.3800 | 4.1800 | 4.2000 | 4.2000 | 1,204,700 |
| Dec 06, 2022 | 4.3700 | 4.3700 | 4.1700 | 4.3200 | 4.3200 | 1,648,600 |
| Dec 05, 2022 | 4.7000 | 4.8200 | 4.3600 | 4.3800 | 4.3800 | 1,444,100 |
| Dec 02, 2022 | 4.4200 | 4.7900 | 4.3000 | 4.7600 | 4.7600 | 2,383,200 |
| Dec 01, 2022 | 4.3300 | 4.5300 | 4.1800 | 4.4600 | 4.4600 | 2,343,100 |
| Nov 30, 2022 | 4.1100 | 4.3200 | 4.1000 | 4.2800 | 4.2800 | 2,844,400 |
| Nov 29, 2022 | 4.1200 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 2,174,700 |
| Nov 28, 2022 | 4.2500 | 4.4500 | 4.0400 | 4.0800 | 4.0800 | 1,515,200 |
| Nov 25, 2022 | 4.3100 | 4.4000 | 4.2300 | 4.3000 | 4.3000 | 471,100 |
| Nov 23, 2022 | 4.2500 | 4.3000 | 4.1300 | 4.2600 | 4.2600 | 1,258,100 |
| Nov 22, 2022 | 4.0300 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 1,518,600 |
| Nov 21, 2022 | 4.2000 | 4.5300 | 3.9200 | 3.9700 | 3.9700 | 6,182,700 |
| Nov 18, 2022 | 4.3900 | 4.3900 | 4.1700 | 4.2100 | 4.2100 | 1,167,800 |
| Nov 17, 2022 | 4.2000 | 4.6400 | 4.1500 | 4.2600 | 4.2600 | 2,409,000 |
| Nov 16, 2022 | 4.3500 | 4.5100 | 4.2300 | 4.3400 | 4.3400 | 2,755,600 |
| Nov 15, 2022 | 4.5100 | 4.7100 | 4.2800 | 4.4500 | 4.4500 | 6,360,000 |
| Nov 14, 2022 | 4.6800 | 5.1200 | 4.0500 | 4.2500 | 4.2500 | 8,053,700 |
| Nov 11, 2022 | 4.1000 | 4.7700 | 4.0100 | 4.7500 | 4.7500 | 3,359,600 |
| Nov 10, 2022 | 4.0200 | 4.0900 | 3.8600 | 4.0500 | 4.0500 | 2,115,700 |
| Nov 09, 2022 | 3.7000 | 3.8100 | 3.6300 | 3.6600 | 3.6600 | 985,300 |
| Nov 08, 2022 | 4.1100 | 4.1400 | 3.8300 | 3.8500 | 3.8500 | 2,115,900 |
| Nov 07, 2022 | 3.8600 | 4.1500 | 3.7800 | 4.1400 | 4.1400 | 2,262,400 |
| Nov 04, 2022 | 4.0800 | 4.1200 | 3.6500 | 3.8000 | 3.8000 | 2,000,400 |
| Nov 03, 2022 | 3.9700 | 4.2600 | 3.9300 | 4.0500 | 4.0500 | 1,222,700 |
| Nov 02, 2022 | 4.1500 | 4.3600 | 4.0100 | 4.0300 | 4.0300 | 1,811,700 |
| Nov 01, 2022 | 4.2500 | 4.4000 | 4.1300 | 4.2000 | 4.2000 | 1,879,000 |
| Oct 31, 2022 | 4.0700 | 4.3000 | 4.0700 | 4.2300 | 4.2300 | 3,555,500 |
| Oct 28, 2022 | 3.6200 | 4.1900 | 3.4300 | 4.1300 | 4.1300 | 7,745,100 |
| Oct 27, 2022 | 3.5000 | 3.5600 | 3.3700 | 3.4100 | 3.4100 | 1,532,600 |
| Oct 26, 2022 | 3.5600 | 3.5900 | 3.3800 | 3.4400 | 3.4400 | 1,194,400 |
| Oct 25, 2022 | 3.3600 | 3.6000 | 3.3600 | 3.5500 | 3.5500 | 1,482,400 |
| Oct 24, 2022 | 3.2500 | 3.3600 | 3.1100 | 3.3400 | 3.3400 | 1,548,000 |
| Oct 21, 2022 | 3.2100 | 3.2700 | 3.1100 | 3.2500 | 3.2500 | 904,800 |
| Oct 20, 2022 | 3.1500 | 3.3500 | 3.1400 | 3.2400 | 3.2400 | 1,122,100 |
| Oct 19, 2022 | 3.4100 | 3.4200 | 3.1400 | 3.1400 | 3.1400 | 1,380,000 |
| Oct 18, 2022 | 3.5400 | 3.6500 | 3.3800 | 3.4700 | 3.4700 | 1,339,100 |
| Oct 17, 2022 | 3.2000 | 3.4700 | 3.2000 | 3.4300 | 3.4300 | 1,816,500 |
| Oct 14, 2022 | 3.2800 | 3.4200 | 3.0600 | 3.0900 | 3.0900 | 2,272,300 |
| Oct 13, 2022 | 3.1200 | 3.3200 | 3.1000 | 3.3000 | 3.3000 | 1,423,000 |
| Oct 12, 2022 | 3.2100 | 3.2600 | 3.0700 | 3.2400 | 3.2400 | 1,447,000 |
| Oct 11, 2022 | 2.9700 | 3.2900 | 2.8700 | 3.1900 | 3.1900 | 2,312,300 |
| Oct 10, 2022 | 3.3100 | 3.3500 | 2.9000 | 3.0200 | 3.0200 | 2,991,000 |
| Oct 07, 2022 | 3.4300 | 3.4700 | 3.1900 | 3.2900 | 3.2900 | 3,176,900 |
| Oct 06, 2022 | 3.5700 | 3.6800 | 3.5000 | 3.5100 | 3.5100 | 2,087,700 |
| Oct 05, 2022 | 3.5900 | 3.7100 | 3.5600 | 3.6100 | 3.6100 | 2,444,000 |
| Oct 04, 2022 | 3.5500 | 3.7400 | 3.5500 | 3.7100 | 3.7100 | 4,474,200 |
| Oct 03, 2022 | 3.4900 | 3.5300 | 3.1800 | 3.4600 | 3.4600 | 2,084,900 |
| Sept 30, 2022 | 3.4400 | 3.6100 | 3.4300 | 3.4500 | 3.4500 | 1,511,500 |
| Sept 29, 2022 | 3.5400 | 3.5800 | 3.4000 | 3.4800 | 3.4800 | 1,414,400 |
| Sept 28, 2022 | 3.6000 | 3.7200 | 3.4600 | 3.6500 | 3.6500 | 1,584,600 |
| Sept 27, 2022 | 3.7400 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 980,600 |
| 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 | 2,596,500 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
