Canada markets open in 1 hour 39 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202015.0415.2614.7615.2615.261,872,000
Sep. 18, 202015.2215.3714.9115.3315.332,016,900
Sep. 17, 202015.3615.4615.0515.1915.19916,000
Sep. 16, 202015.5316.0815.4115.6715.671,158,400
Sep. 15, 202015.8215.9015.3215.4715.47587,000
Sep. 14, 202015.0315.6614.9815.6115.611,226,900
Sep. 11, 202015.2015.2314.7414.8714.871,186,900
Sep. 10, 202015.4815.8515.0115.0815.081,064,500
Sep. 09, 202015.6015.6715.2415.3015.301,129,700
Sep. 08, 202015.4315.8615.3715.4015.40843,900
Sep. 04, 202016.5316.5315.4115.8915.891,257,900
Sep. 03, 202016.9416.9415.9416.5716.571,427,000
Sep. 02, 202017.6517.6616.9217.1917.191,159,900
Sep. 01, 202016.8617.6316.8617.5217.521,131,700
Aug. 31, 202016.9517.1116.8216.8816.881,236,500
Aug. 28, 202017.0017.3116.9617.0417.04964,700
Aug. 27, 202017.0017.1116.6716.9116.91676,900
Aug. 26, 202016.7717.2716.6016.9816.981,543,600
Aug. 25, 202016.0316.6815.8616.6416.641,030,800
Aug. 24, 202016.5616.5615.8616.1016.10832,200
Aug. 21, 202016.4616.7416.1916.3716.37673,000
Aug. 20, 202016.5616.8816.4216.5616.561,598,800
Aug. 19, 202016.3916.5116.0216.2816.28610,300
Aug. 18, 202016.3716.5015.9816.1416.14744,200
Aug. 17, 202015.9616.3215.8416.2316.231,643,800
Aug. 14, 202016.1016.3915.9415.9815.98897,200
Aug. 13, 202015.9516.4215.9416.2016.20911,600
Aug. 12, 202016.1516.5015.9216.0016.00906,400
Aug. 11, 202015.7816.3915.5915.9615.96898,200
Aug. 10, 202015.9916.0415.3615.7015.701,042,200
Aug. 07, 202016.1516.3015.6015.8715.872,071,200
Aug. 06, 202016.5116.6416.1516.3616.36672,000
Aug. 05, 202016.4316.6916.3616.5516.551,046,700
Aug. 04, 202016.1116.6316.0816.4016.401,651,300
Aug. 03, 202015.9716.4515.8616.2516.251,768,400
Jul. 31, 202016.5716.8515.2115.9015.903,301,100
Jul. 30, 202016.7917.4316.6317.1017.101,508,200
Jul. 29, 202016.6117.1616.6117.0917.092,054,800
Jul. 28, 202016.3316.8216.2016.5516.551,714,600
Jul. 27, 202016.3216.4615.9316.4216.421,857,300
Jul. 24, 202016.4716.4815.8416.1116.111,124,000
Jul. 23, 202016.7017.0716.4916.6416.641,334,200
Jul. 22, 202016.5517.0816.5516.7116.71702,000
Jul. 21, 202017.0617.2516.5816.6916.692,151,400
Jul. 20, 202016.1516.9816.0116.9316.931,499,900
Jul. 17, 202015.3516.1015.3516.0616.061,840,800
Jul. 16, 202015.4415.6415.0615.2815.281,584,100
Jul. 15, 202015.8015.9015.3115.6115.611,308,300
Jul. 14, 202015.4415.7615.0315.6515.651,292,700
Jul. 13, 202016.2616.3215.4715.5215.521,924,300
Jul. 10, 202016.4316.4316.0016.1016.101,610,200
Jul. 09, 202016.2816.5615.9216.3316.331,123,600
Jul. 08, 202015.9916.3015.8616.2816.282,178,800
Jul. 07, 202015.9416.3315.7915.9715.971,553,600
Jul. 06, 202016.7416.7915.9015.9815.982,408,500
Jul. 02, 202016.6016.8416.3616.3816.381,110,900
Jul. 01, 202015.9716.5415.9316.4316.431,175,400
Jun. 30, 202015.2316.0815.2116.0016.001,078,500
Jun. 29, 202015.5915.5915.1215.3615.36710,400
Jun. 26, 202015.4715.6515.1715.4715.471,851,200
Jun. 25, 202014.8815.6314.7615.5115.511,024,500
Jun. 24, 202015.5715.7414.7814.9314.931,201,800
Jun. 23, 202015.8116.2015.6115.7115.711,252,400
Jun. 22, 202015.2215.6715.1915.6715.671,604,500
Jun. 19, 202015.3615.9015.0415.1515.153,667,200
Jun. 18, 202014.9315.3314.8115.3215.322,425,100
Jun. 17, 202015.3815.5314.9015.0015.001,248,000
Jun. 16, 202015.4315.7215.0615.2615.261,552,900
Jun. 15, 202014.0215.4213.9415.0715.072,195,400
Jun. 12, 202014.6514.8413.8414.2714.274,075,500
Jun. 11, 202013.9214.6613.6914.1914.193,770,500
Jun. 10, 202014.3214.5113.9714.3614.362,513,100
Jun. 09, 202014.9514.9513.8714.3614.363,662,000
Jun. 08, 202014.9015.3614.4115.3415.341,610,400
Jun. 05, 202014.9014.9714.4514.7414.741,461,200
Jun. 04, 202014.7915.0314.5414.7314.731,269,000
Jun. 03, 202014.4715.0214.3114.9514.952,273,200
Jun. 02, 202014.9915.0013.9814.2914.293,041,700
Jun. 01, 202014.4615.0714.4314.9514.951,894,000
May 29, 202015.0015.1614.3114.5414.542,118,200
May 28, 202015.3915.4314.8714.9414.942,030,800
May 27, 202015.4315.5514.0515.4915.492,002,000
May 26, 202016.1616.2915.4215.7115.712,033,100
May 22, 202015.2516.0314.9615.8415.842,278,000
May 21, 202014.3615.2513.6815.1315.136,236,200
May 20, 202014.9715.2714.1114.3514.352,598,600
May 19, 202016.0116.1414.7814.8014.801,654,000
May 18, 202016.1816.4815.8616.1716.172,987,300
May 15, 202014.2715.6914.2715.3315.332,363,000
May 14, 202014.9915.1513.5114.2814.285,838,400
May 13, 202018.3818.5814.8115.0315.0310,156,600
May 12, 202020.0421.1219.2220.4220.424,261,200
May 11, 202018.9120.1418.8219.8719.872,505,900
May 08, 202019.2119.4318.5718.9718.971,021,200
May 07, 202018.3919.2418.1918.8918.891,883,400
May 06, 202016.4318.0416.3017.8917.892,050,200
May 05, 202016.4716.6216.1416.3016.301,222,900
May 04, 202015.5816.2715.4816.1116.111,057,500
May 01, 202016.3916.6915.6715.8915.891,327,800
Apr. 30, 202017.5117.6616.8216.9616.961,216,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...