Canada markets closed

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9200+0.0700 (+1.44%)
At close: 04:00PM EST
4.9700 +0.05 (+1.02%)
After hours: 07:39PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.81004.93004.74004.92004.92001,124,200
Jan 26, 20234.70004.86004.66004.85004.8500980,300
Jan 25, 20234.75004.76004.52004.68004.6800911,800
Jan 24, 20234.73004.96004.64004.88004.88001,311,200
Jan 23, 20234.37004.74004.36004.71004.71001,116,100
Jan 20, 20234.50004.53004.37004.39004.3900930,700
Jan 19, 20234.39004.47004.28004.45004.45001,323,800
Jan 18, 20234.60004.69004.35004.38004.3800830,200
Jan 17, 20234.60004.64004.47004.60004.6000799,500
Jan 13, 20234.40004.64004.34004.62004.6200905,000
Jan 12, 20234.38004.44004.24004.44004.4400583,200
Jan 11, 20234.43004.48004.33004.38004.3800655,200
Jan 10, 20234.57004.68004.36004.42004.42001,607,900
Jan 09, 20234.44004.72004.42004.60004.60001,058,400
Jan 06, 20234.32004.45004.17004.44004.44001,015,200
Jan 05, 20234.55004.55004.23004.25004.25001,123,400
Jan 04, 20234.40004.58004.31004.57004.57001,224,300
Jan 03, 20234.37004.60004.34004.34004.34001,119,800
Dec 30, 20224.32004.39004.28004.32004.3200865,200
Dec 29, 20224.15004.49004.12004.40004.40001,647,200
Dec 28, 20224.15004.18004.05004.15004.15002,856,000
Dec 27, 20224.28004.28004.08004.13004.1300763,300
Dec 23, 20224.35004.39004.20004.30004.3000709,000
Dec 22, 20224.55004.58004.25004.35004.35001,339,100
Dec 21, 20224.54004.78004.40004.61004.61001,083,200
Dec 20, 20224.52004.61004.28004.50004.50001,865,600
Dec 19, 20224.86004.89004.54004.62004.62002,597,500
Dec 16, 20224.75004.92004.65004.88004.88006,957,200
Dec 15, 20224.60004.80004.56004.79004.79001,902,300
Dec 14, 20224.46004.80004.43004.70004.70002,616,400
Dec 13, 20224.70004.87004.36004.45004.45002,011,300
Dec 12, 20224.49004.53004.39004.50004.50001,938,400
Dec 09, 20224.51004.55004.41004.50004.50001,134,400
Dec 08, 20224.23004.52004.21004.52004.52001,259,900
Dec 07, 20224.25004.38004.18004.20004.20001,204,700
Dec 06, 20224.37004.37004.17004.32004.32001,648,600
Dec 05, 20224.70004.82004.36004.38004.38001,444,100
Dec 02, 20224.42004.79004.30004.76004.76002,383,200
Dec 01, 20224.33004.53004.18004.46004.46002,343,100
Nov 30, 20224.11004.32004.10004.28004.28002,844,400
Nov 29, 20224.12004.18004.05004.16004.16002,174,700
Nov 28, 20224.25004.45004.04004.08004.08001,515,200
Nov 25, 20224.31004.40004.23004.30004.3000471,100
Nov 23, 20224.25004.30004.13004.26004.26001,258,100
Nov 22, 20224.03004.25003.90004.25004.25001,518,600
Nov 21, 20224.20004.53003.92003.97003.97006,182,700
Nov 18, 20224.39004.39004.17004.21004.21001,167,800
Nov 17, 20224.20004.64004.15004.26004.26002,409,000
Nov 16, 20224.35004.51004.23004.34004.34002,755,600
Nov 15, 20224.51004.71004.28004.45004.45006,360,000
Nov 14, 20224.68005.12004.05004.25004.25008,053,700
Nov 11, 20224.10004.77004.01004.75004.75003,359,600
Nov 10, 20224.02004.09003.86004.05004.05002,115,700
Nov 09, 20223.70003.81003.63003.66003.6600985,300
Nov 08, 20224.11004.14003.83003.85003.85002,115,900
Nov 07, 20223.86004.15003.78004.14004.14002,262,400
Nov 04, 20224.08004.12003.65003.80003.80002,000,400
Nov 03, 20223.97004.26003.93004.05004.05001,222,700
Nov 02, 20224.15004.36004.01004.03004.03001,811,700
Nov 01, 20224.25004.40004.13004.20004.20001,879,000
Oct 31, 20224.07004.30004.07004.23004.23003,555,500
Oct 28, 20223.62004.19003.43004.13004.13007,745,100
Oct 27, 20223.50003.56003.37003.41003.41001,532,600
Oct 26, 20223.56003.59003.38003.44003.44001,194,400
Oct 25, 20223.36003.60003.36003.55003.55001,482,400
Oct 24, 20223.25003.36003.11003.34003.34001,548,000
Oct 21, 20223.21003.27003.11003.25003.2500904,800
Oct 20, 20223.15003.35003.14003.24003.24001,122,100
Oct 19, 20223.41003.42003.14003.14003.14001,380,000
Oct 18, 20223.54003.65003.38003.47003.47001,339,100
Oct 17, 20223.20003.47003.20003.43003.43001,816,500
Oct 14, 20223.28003.42003.06003.09003.09002,272,300
Oct 13, 20223.12003.32003.10003.30003.30001,423,000
Oct 12, 20223.21003.26003.07003.24003.24001,447,000
Oct 11, 20222.97003.29002.87003.19003.19002,312,300
Oct 10, 20223.31003.35002.90003.02003.02002,991,000
Oct 07, 20223.43003.47003.19003.29003.29003,176,900
Oct 06, 20223.57003.68003.50003.51003.51002,087,700
Oct 05, 20223.59003.71003.56003.61003.61002,444,000
Oct 04, 20223.55003.74003.55003.71003.71004,474,200
Oct 03, 20223.49003.53003.18003.46003.46002,084,900
Sept 30, 20223.44003.61003.43003.45003.45001,511,500
Sept 29, 20223.54003.58003.40003.48003.48001,414,400
Sept 28, 20223.60003.72003.46003.65003.65001,584,600
Sept 27, 20223.74003.83003.57003.62003.6200980,600
Sept 26, 20223.67003.90003.65003.67003.67001,541,100
Sept 23, 20223.59003.72003.53003.71003.71001,685,700
Sept 22, 20223.73003.79003.61003.66003.66001,247,400
Sept 21, 20224.01004.06003.77003.77003.77002,084,000
Sept 20, 20224.17004.20003.98004.00004.00001,301,200
Sept 19, 20224.18004.26004.13004.26004.26001,818,200
Sept 16, 20224.50004.50004.25004.26004.26002,596,500
Sept 15, 20224.48004.71004.48004.61004.61001,029,400
Sept 14, 20224.50004.60004.30004.59004.59001,515,600
Sept 13, 20224.56004.61004.46004.48004.48002,077,600
Sept 12, 20224.80005.03004.72004.82004.82001,693,800
Sept 09, 20224.61004.89004.60004.73004.73002,439,100
Sept 08, 20224.71004.79004.50004.54004.54001,690,600
Sept 07, 20224.91004.97004.61004.80004.80001,740,500
Sept 06, 20224.68004.95004.68004.88004.88004,184,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...