8x8, Inc. EGHT
NASDAQ · United States · Technology Services
$2.25+0.08 (+3.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.25 | +3.69% | $2.20 | $2.29 | $2.16 | 1.88M |
| 2026-09-29 | $2.17 | -2.69% | $2.21 | $2.26 | $2.15 | 1.78M |
| 2026-09-28 | $2.23 | -3.04% | $2.26 | $2.30 | $2.19 | 1.73M |
| 2026-09-25 | $2.30 | +0.88% | $2.27 | $2.37 | $2.23 | 2.03M |
| 2026-09-24 | $2.28 | -0.44% | $2.24 | $2.30 | $2.13 | 3.05M |
| 2026-09-23 | $2.29 | +15.08% | $1.97 | $2.33 | $1.96 | 4.69M |
| 2026-09-22 | $1.99 | +6.42% | $1.88 | $2.00 | $1.85 | 1.78M |
| 2026-09-21 | $1.87 | +5.65% | $1.79 | $1.87 | $1.78 | 1.53M |
| 2026-09-18 | $1.77 | -2.21% | $1.80 | $1.81 | $1.76 | 1.60M |
| 2026-09-17 | $1.81 | +0.56% | $1.80 | $1.84 | $1.79 | 589.80K |
| 2026-09-16 | $1.80 | -1.64% | $1.80 | $1.83 | $1.78 | 1.11M |
| 2026-09-15 | $1.83 | -1.08% | $1.83 | $1.85 | $1.80 | 693.50K |
| 2026-09-14 | $1.85 | +0.54% | $1.86 | $1.91 | $1.81 | 1.39M |
| 2026-09-11 | $1.84 | +1.10% | $1.82 | $1.87 | $1.78 | 1.89M |
| 2026-09-10 | $1.82 | +2.25% | $1.80 | $1.89 | $1.75 | 2.09M |
| 2026-09-09 | $1.78 | -3.26% | $1.82 | $1.91 | $1.77 | 1.30M |
| 2026-09-08 | $1.84 | -2.65% | $1.89 | $1.90 | $1.81 | 1.66M |
| 2026-09-04 | $1.89 | -1.56% | $1.92 | $1.93 | $1.86 | 950.90K |
| 2026-09-03 | $1.92 | +4.35% | $1.86 | $1.94 | $1.86 | 1.54M |
| 2026-09-02 | $1.84 | 0.00% | $1.86 | $1.90 | $1.81 | 1.04M |
| 2026-09-01 | $1.84 | -2.13% | $1.88 | $1.91 | $1.83 | 1.03M |
| 2026-08-31 | $1.88 | -5.53% | $1.99 | $2.00 | $1.87 | 1.30M |
| 2026-08-28 | $1.99 | -1.00% | $2.01 | $2.11 | $1.98 | 1.45M |
| 2026-08-27 | $2.01 | +5.79% | $1.90 | $2.02 | $1.90 | 2.33M |
| 2026-08-26 | $1.90 | -2.56% | $1.93 | $1.93 | $1.88 | 752.70K |
| 2026-08-25 | $1.95 | -1.52% | $1.98 | $2.00 | $1.91 | 1.27M |
| 2026-08-24 | $1.98 | -1.49% | $2.00 | $2.02 | $1.96 | 887.60K |
| 2026-08-21 | $2.01 | -0.50% | $2.02 | $2.05 | $1.97 | 1.56M |
| 2026-08-20 | $2.02 | -3.81% | $2.07 | $2.10 | $2.01 | 539.00K |
| 2026-08-19 | $2.10 | +2.44% | $2.05 | $2.12 | $2.04 | 754.40K |
| 2026-08-18 | $2.05 | +0.49% | $2.01 | $2.13 | $2.01 | 1.20M |
| 2026-08-17 | $2.04 | -1.92% | $2.02 | $2.07 | $1.99 | 880.80K |
| 2026-08-14 | $2.08 | -0.95% | $2.09 | $2.11 | $2.01 | 686.50K |
| 2026-08-13 | $2.10 | +4.48% | $2.02 | $2.11 | $2.00 | 1.33M |
| 2026-08-12 | $2.01 | -6.07% | $2.13 | $2.13 | $1.99 | 1.23M |
| 2026-08-11 | $2.14 | -4.46% | $2.22 | $2.24 | $2.13 | 1.31M |
| 2026-08-10 | $2.24 | -2.61% | $2.25 | $2.29 | $2.17 | 2.34M |
| 2026-08-07 | $2.30 | +0.88% | $2.25 | $2.43 | $2.25 | 1.69M |
| 2026-08-06 | $2.28 | -1.30% | $2.25 | $2.30 | $2.10 | 2.31M |
| 2026-08-05 | $2.31 | +3.12% | $1.92 | $2.36 | $1.91 | 2.66M |
| 2026-08-04 | $2.24 | +8.74% | $2.03 | $2.28 | $2.03 | 2.30M |
| 2026-08-03 | $2.06 | +8.42% | $1.92 | $2.10 | $1.92 | 1.86M |
| 2026-07-31 | $1.90 | +2.70% | $1.82 | $1.90 | $1.81 | 1.18M |
| 2026-07-30 | $1.85 | -6.09% | $1.98 | $1.98 | $1.82 | 1.61M |
| 2026-07-29 | $1.97 | +3.14% | $1.93 | $1.99 | $1.88 | 1.25M |
| 2026-07-28 | $1.91 | +3.24% | $1.87 | $1.95 | $1.82 | 2.02M |
| 2026-07-27 | $1.85 | +6.32% | $1.77 | $1.88 | $1.77 | 2.68M |
| 2026-07-24 | $1.74 | +7.41% | $1.65 | $1.79 | $1.63 | 4.23M |
| 2026-07-23 | $1.62 | -5.26% | $1.71 | $1.75 | $1.61 | 1.99M |
| 2026-07-22 | $1.71 | -9.52% | $1.83 | $1.86 | $1.70 | 2.46M |
| 2026-07-21 | $1.89 | +1.61% | $1.84 | $1.94 | $1.84 | 1.01M |
| 2026-07-20 | $1.86 | -1.06% | $1.89 | $1.91 | $1.85 | 773.00K |
| 2026-07-17 | $1.88 | -7.39% | $1.97 | $2.07 | $1.86 | 1.69M |
| 2026-07-16 | $2.03 | +3.05% | $1.95 | $2.07 | $1.88 | 1.58M |
| 2026-07-15 | $1.97 | -9.22% | $2.17 | $2.24 | $1.97 | 1.28M |
| 2026-07-14 | $2.17 | -2.25% | $2.17 | $2.25 | $2.17 | 1.54M |
| 2026-07-13 | $2.22 | +8.29% | $2.02 | $2.25 | $2.02 | 1.94M |
| 2026-07-10 | $2.05 | -0.49% | $2.05 | $2.10 | $2.01 | 1.43M |
| 2026-07-09 | $2.06 | +1.48% | $2.03 | $2.10 | $1.99 | 1.18M |
| 2026-07-08 | $2.03 | +3.05% | $1.94 | $2.08 | $1.90 | 1.88M |
| 2026-07-07 | $1.97 | +1.55% | $1.97 | $2.00 | $1.86 | 3.36M |
| 2026-07-06 | $1.94 | +6.01% | $1.83 | $1.95 | $1.80 | 1.55M |
| 2026-07-02 | $1.83 | 0.00% | $1.84 | $1.88 | $1.77 | 2.16M |
| 2026-07-01 | $1.83 | +7.02% | $1.71 | $1.88 | $1.71 | 1.83M |
| 2026-06-30 | $1.71 | +1.18% | $1.68 | $1.74 | $1.65 | 1.05M |
| 2026-06-29 | $1.69 | -2.31% | $1.75 | $1.81 | $1.65 | 3.22M |
| 2026-06-26 | $1.73 | +4.85% | $1.66 | $1.74 | $1.65 | 3.86M |
| 2026-06-25 | $1.65 | -4.07% | $1.75 | $1.75 | $1.62 | 2.40M |
| 2026-06-24 | $1.72 | +3.61% | $1.66 | $1.75 | $1.60 | 2.63M |
| 2026-06-23 | $1.66 | -3.49% | $1.72 | $1.76 | $1.65 | 3.97M |
| 2026-06-22 | $1.72 | -6.52% | $1.84 | $1.86 | $1.70 | 1.34M |
| 2026-06-18 | $1.84 | +1.10% | $1.82 | $1.88 | $1.77 | 2.69M |
| 2026-06-17 | $1.82 | +0.55% | $1.80 | $1.84 | $1.77 | 929.40K |
| 2026-06-16 | $1.81 | +2.26% | $1.77 | $1.84 | $1.75 | 1.29M |
| 2026-06-15 | $1.77 | -0.56% | $1.80 | $1.87 | $1.77 | 1.21M |
| 2026-06-12 | $1.78 | +2.89% | $1.72 | $1.82 | $1.69 | 1.20M |
| 2026-06-11 | $1.73 | +0.58% | $1.72 | $1.76 | $1.68 | 1.48M |
| 2026-06-10 | $1.72 | -2.82% | $1.73 | $1.81 | $1.71 | 1.77M |
| 2026-06-09 | $1.77 | -5.35% | $1.88 | $1.89 | $1.73 | 2.10M |
| 2026-06-08 | $1.87 | -1.06% | $1.89 | $1.90 | $1.79 | 1.33M |
| 2026-06-05 | $1.89 | -7.80% | $2.05 | $2.07 | $1.88 | 1.31M |
| 2026-06-04 | $2.05 | +0.49% | $2.04 | $2.12 | $2.03 | 841.70K |
| 2026-06-03 | $2.04 | -8.52% | $2.20 | $2.27 | $2.03 | 835.20K |
| 2026-06-02 | $2.23 | -2.62% | $2.28 | $2.42 | $2.20 | 1.58M |
| 2026-06-01 | $2.29 | +10.63% | $2.11 | $2.31 | $2.07 | 3.51M |
| 2026-05-29 | $2.07 | -0.96% | $2.08 | $2.15 | $2.06 | 1.56M |
| 2026-05-28 | $2.09 | -1.42% | $2.13 | $2.18 | $2.06 | 1.80M |
| 2026-05-27 | $2.12 | -1.40% | $2.15 | $2.21 | $2.09 | 1.11M |
| 2026-05-26 | $2.15 | -2.27% | $2.17 | $2.31 | $2.11 | 1.65M |
| 2026-05-22 | $2.20 | +3.29% | $2.13 | $2.26 | $2.12 | 1.69M |