UK Markets closed

8x8, Inc. (EGHT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.69-1.29 (-5.87%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202121.0321.7920.9821.5221.52646,400
24 Nov 202120.9122.1520.6821.6021.601,085,500
23 Nov 202121.2521.6220.6421.1121.11884,500
22 Nov 202121.0221.8920.7621.3021.301,652,300
19 Nov 202120.3820.8220.3520.5720.571,323,600
18 Nov 202121.9021.9520.6520.6920.691,278,000
17 Nov 202122.7622.8221.9521.9821.98771,600
16 Nov 202122.9223.0022.3122.7622.76933,600
15 Nov 202122.4023.1522.3422.9822.98778,500
12 Nov 202122.2522.4521.9922.3822.38558,000
11 Nov 202122.4922.7522.1622.2322.23720,700
10 Nov 202122.7323.1622.2322.3622.361,316,100
09 Nov 202122.6223.1022.4422.7822.78715,300
08 Nov 202123.0023.1022.4922.5822.58642,000
05 Nov 202122.3523.0122.2622.8422.842,126,100
04 Nov 202122.4023.0222.1422.2122.21843,200
03 Nov 202122.7022.7021.4922.2922.291,887,000
02 Nov 202123.6823.7222.8823.1623.16650,200
01 Nov 202122.7223.6322.7223.6323.63653,100
29 Oct 202122.5422.7722.3022.6622.66403,900
28 Oct 202122.0922.9722.0522.6422.64838,100
27 Oct 202122.9223.0722.2422.2522.25467,700
26 Oct 202123.0523.1222.5422.9322.93902,000
25 Oct 202122.4523.1922.3422.9922.991,430,200
22 Oct 202123.0423.0922.3922.4522.45559,600
21 Oct 202123.1523.6322.9923.0723.07767,800
20 Oct 202123.7124.0523.4623.7723.77640,500
19 Oct 202123.6624.0523.4923.7723.771,515,400
18 Oct 202123.6623.7523.3323.5223.52648,400
15 Oct 202124.8124.8124.0524.0524.05452,100
14 Oct 202124.2324.5024.0424.4624.46417,200
13 Oct 202123.4323.9923.3923.9523.95568,600
12 Oct 202122.8223.4122.7623.2723.27390,900
11 Oct 202122.9623.2822.7722.8222.82660,700
08 Oct 202123.6223.7523.0423.1323.13469,700
07 Oct 202123.0724.0223.0223.6523.65758,100
06 Oct 202122.9023.0722.7022.9122.91587,600
05 Oct 202123.2623.5522.9122.9422.94532,300
04 Oct 202124.2324.2322.8823.0823.08677,400
01 Oct 202123.5524.5023.5124.2124.21775,100
30 Sept 202123.0923.6023.0723.3923.39708,300
29 Sept 202123.7323.9123.0223.0723.07871,200
28 Sept 202124.7925.0923.6923.7223.72925,100
27 Sept 202124.6925.1724.4425.0825.081,090,300
24 Sept 202124.4524.8724.3424.7324.73735,800
23 Sept 202124.5424.7924.4224.7024.70432,100
22 Sept 202124.2324.6524.1024.5624.56487,300
21 Sept 202124.2224.5223.9224.1324.13531,400
20 Sept 202124.0624.3823.5423.9723.97735,000
17 Sept 202124.7325.1924.5924.6024.601,260,600
16 Sept 202124.2524.5523.8824.5224.52582,100
15 Sept 202123.9424.2423.5724.2124.21552,900
14 Sept 202124.0724.2223.8323.9623.96514,400
13 Sept 202123.9624.0723.2724.0224.02584,800
10 Sept 202124.8924.9623.8523.8823.88529,500
09 Sept 202124.4324.9024.2924.6924.69459,600
08 Sept 202124.9424.9524.4324.5324.53453,800
07 Sept 202125.2225.3725.0625.1025.10337,500
03 Sept 202125.7125.9925.1625.2725.27713,000
02 Sept 202125.4025.9625.3525.8525.85699,100
01 Sept 202124.3325.6424.2325.3525.351,153,500
31 Aug 202123.9124.3323.5824.1524.15685,000
30 Aug 202124.7024.7023.9524.0224.02795,300
27 Aug 202123.8724.6423.8724.5024.501,708,800
26 Aug 202123.8924.3723.8523.8923.89450,300
25 Aug 202124.3424.4724.0124.0324.03431,500
24 Aug 202124.3524.4223.6924.3324.33818,300
23 Aug 202123.8924.1423.7024.0924.09436,400
20 Aug 202123.4523.7923.4323.6223.62516,900
19 Aug 202123.3923.6223.2023.4023.40737,800
18 Aug 202123.9724.1723.5423.5623.56881,500
17 Aug 202123.5423.9023.2323.8823.88721,300
16 Aug 202124.4124.4123.7323.8623.86758,100
13 Aug 202124.7624.8924.3124.4624.46659,200
12 Aug 202124.1724.9223.9924.8924.89592,300
11 Aug 202124.6924.7023.8924.3424.34949,200
10 Aug 202125.5125.6124.5724.7124.71787,300
09 Aug 202125.4125.7225.0525.3925.39779,900
06 Aug 202125.6425.6724.9525.3425.34917,300
05 Aug 202124.5926.0824.3325.5725.572,612,900
04 Aug 202125.5926.1724.7324.7624.761,031,600
03 Aug 202126.0526.4625.6325.7925.79904,200
02 Aug 202125.7026.2725.3425.9725.97794,000
30 Jul 202125.4625.6725.2725.5625.56598,500
29 Jul 202126.0726.2925.7425.7525.75406,500
28 Jul 202125.6526.0125.3225.8925.89750,600
27 Jul 202126.2226.2625.1525.7825.78704,000
26 Jul 202126.5326.6726.1526.2826.28561,100
23 Jul 202126.0526.3825.7326.3726.37629,700
22 Jul 202126.2526.4225.8826.0326.03490,700
21 Jul 202125.7926.1925.5226.1326.13844,600
20 Jul 202125.0025.9524.5425.7025.701,036,200
19 Jul 202124.4224.9624.1624.8124.811,453,400
16 Jul 202125.3525.7125.0925.1325.131,443,600
15 Jul 202125.6925.8124.9625.2825.28663,400
14 Jul 202126.7826.7825.6225.7025.70802,800
13 Jul 202126.4927.0226.1726.5226.52678,600
12 Jul 202127.0627.2926.2226.5226.52578,700
09 Jul 202126.8027.0626.4627.0327.03407,100
08 Jul 202126.4426.9726.1226.7026.70687,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...