Canada markets closed

8x8, Inc. (EGHT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.6200-0.0500 (-1.36%)
At close: 04:00PM EDT
3.6800 +0.06 (+1.66%)
After hours: 05:19PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20223.74003.83003.57003.62003.6200980,617
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, 20224.50004.50004.25004.26004.26002,596,200
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
Sept 02, 20224.88004.88004.59004.66004.66001,668,900
Sept 01, 20225.06005.09004.64004.77004.77001,766,900
Aug 31, 20225.36005.46005.20005.21005.21002,975,100
Aug 30, 20224.82005.30004.82005.27005.27004,061,800
Aug 29, 20224.73004.92004.62004.74004.74001,820,600
Aug 26, 20225.10005.19004.80004.82004.82002,510,400
Aug 25, 20224.80005.12004.78005.08005.08001,544,900
Aug 24, 20224.75004.85004.68004.76004.76001,453,100
Aug 23, 20224.68004.87004.62004.68004.68004,346,600
Aug 22, 20224.93004.96004.59004.65004.65002,506,500
Aug 19, 20225.11005.16004.99005.07005.07001,410,800
Aug 18, 20224.97005.24004.93005.22005.22001,145,500
Aug 17, 20225.32005.34004.95004.97004.97001,367,500
Aug 16, 20225.27005.43005.10005.43005.43001,783,200
Aug 15, 20225.25005.42005.15005.36005.36001,507,100
Aug 12, 20225.14005.38005.06005.34005.34002,256,100
Aug 11, 20225.33005.39004.78005.09005.09002,310,000
Aug 10, 20224.77005.24004.75005.23005.23004,583,700
Aug 09, 20224.80005.00004.59004.63004.63003,168,000
Aug 08, 20224.56005.24004.48004.95004.950010,560,000
Aug 05, 20224.37004.66004.22004.49004.49004,378,500
Aug 04, 20224.96005.02004.28004.36004.36008,296,900
Aug 03, 20225.26005.62005.26005.61005.61001,175,100
Aug 02, 20224.94005.22004.89005.18005.18001,446,800
Aug 01, 20224.85005.11004.75004.95004.95002,016,000
Jul 29, 20225.15005.21004.84004.89004.89002,193,700
Jul 28, 20224.83005.59004.83005.23005.23003,229,400
Jul 27, 20225.09005.34005.04005.34005.34002,161,300
Jul 26, 20225.27005.30004.92004.95004.95001,355,700
Jul 25, 20225.39005.41005.24005.36005.36001,666,400
Jul 22, 20225.62005.71005.26005.40005.40001,611,900
Jul 21, 20225.48005.68005.43005.66005.66002,288,100
Jul 20, 20224.84005.51004.81005.50005.50002,916,400
Jul 19, 20224.75004.86004.64004.85004.85001,275,000
Jul 18, 20224.61004.84004.61004.65004.65001,598,000
Jul 15, 20224.51004.60004.39004.55004.55002,146,100
Jul 14, 20224.65004.73004.35004.37004.37001,601,400
Jul 13, 20224.74004.84004.60004.71004.71001,117,100
Jul 12, 20225.01005.11004.83004.90004.90001,732,600
Jul 11, 20225.47005.52004.98004.99004.99001,103,800
Jul 08, 20225.60005.81005.53005.54005.54001,987,700
Jul 07, 20225.41005.67005.35005.67005.67002,080,300
Jul 06, 20225.49005.59005.35005.39005.39001,292,400
Jul 05, 20225.14005.49005.06005.49005.49001,840,800
Jul 01, 20225.12005.27005.06005.21005.21001,931,600
Jun 30, 20225.21005.21004.99005.15005.15001,501,100
Jun 29, 20225.25005.32005.11005.31005.31002,005,900
Jun 28, 20225.59005.65005.25005.27005.27001,579,500
Jun 27, 20225.87005.87005.58005.62005.62001,936,300
Jun 24, 20225.58005.85005.58005.81005.81003,107,800
Jun 23, 20225.52005.80005.43005.78005.78002,174,300
Jun 22, 20225.31005.69005.29005.46005.46002,037,400
Jun 21, 20225.65005.76005.44005.44005.44001,822,500
Jun 17, 20225.40005.66005.30005.59005.59003,774,400
Jun 16, 20225.59005.63005.18005.28005.28002,946,000
Jun 15, 20225.76005.90005.63005.76005.76002,901,900
Jun 14, 20225.88005.97005.67005.74005.74001,392,700
Jun 13, 20226.19006.32005.84005.85005.85001,646,300
Jun 10, 20226.55006.66006.38006.50006.50001,222,600
Jun 09, 20227.10007.10006.74006.76006.76001,240,200
Jun 08, 20227.22007.32007.11007.16007.16001,238,400
Jun 07, 20227.09007.30007.00007.28007.28001,075,500
Jun 06, 20227.31007.36007.06007.18007.18001,488,700
Jun 03, 20227.54007.66007.19007.22007.22001,041,200
Jun 02, 20227.25007.81007.25007.69007.69001,282,000
Jun 01, 20227.29007.54007.08007.23007.23001,307,200
May 31, 20227.41007.46007.10007.25007.25002,381,300
May 27, 20227.09007.55007.09007.45007.45001,443,900
May 26, 20226.89007.20006.88007.00007.00002,269,400
May 25, 20226.77006.97006.60006.92006.92003,335,300
May 24, 20227.56007.62006.80006.85006.85001,834,800
May 23, 20227.93007.93007.46007.65007.65002,350,500
May 20, 20228.18008.20007.72007.94007.94001,120,600
May 19, 20227.55008.16007.53008.02008.02002,215,300
May 18, 20227.82008.09007.53007.63007.63001,578,400
May 17, 20227.96008.12007.67008.06008.06002,328,200
May 16, 20228.23008.29007.71007.79007.79001,759,400
May 13, 20227.93008.33007.87008.28008.28002,580,300
May 12, 20227.64007.99007.49007.75007.75002,000,500
May 11, 20228.64009.04007.77007.82007.82002,752,200
May 10, 20228.27008.40007.51007.74007.74002,451,900
May 09, 20228.44008.55008.01008.05008.05001,781,400
May 06, 20228.87009.06008.51008.68008.68001,479,100
May 05, 20229.44009.45008.82008.98008.98001,386,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...