UK Markets open in 44 mins

8x8, Inc. (EGHT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.94-0.08 (-1.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20226.776.976.606.926.923,335,300
24 May 20227.567.626.806.856.851,834,800
23 May 20227.937.937.467.657.652,350,500
20 May 20228.188.207.727.947.941,120,600
19 May 20227.558.167.538.028.022,215,300
18 May 20227.828.097.537.637.631,578,400
17 May 20227.968.127.678.068.062,328,200
16 May 20228.238.297.717.797.791,759,400
13 May 20227.938.337.878.288.282,580,300
12 May 20227.647.997.497.757.752,000,500
11 May 20228.649.047.777.827.822,752,200
10 May 20228.278.407.517.747.742,451,900
09 May 20228.448.558.018.058.051,781,400
06 May 20228.879.068.518.688.681,479,100
05 May 20229.449.458.828.988.981,386,500
04 May 20229.359.678.789.659.651,402,900
03 May 20229.459.579.239.399.391,697,700
02 May 20229.119.579.059.499.491,293,100
29 Apr 20229.529.889.159.179.171,003,300
28 Apr 20229.479.729.229.639.631,234,500
27 Apr 20229.369.689.279.379.37947,200
26 Apr 20229.9910.049.399.439.431,544,800
25 Apr 202210.0910.4010.0010.3310.331,050,900
22 Apr 202210.1910.5210.1510.2510.251,669,600
21 Apr 202210.5410.7310.0810.1710.172,172,400
20 Apr 202211.1211.2210.3210.4010.401,674,500
19 Apr 202210.7611.3610.7611.0911.091,248,000
18 Apr 202210.8710.9710.6410.7910.791,824,700
14 Apr 202211.5511.5510.9310.9910.991,141,700
13 Apr 202211.2811.6811.0111.4411.441,221,400
12 Apr 202211.8212.1111.2811.3011.301,621,000
11 Apr 202211.4211.8811.0911.6511.651,677,400
08 Apr 202212.2312.2311.6311.6511.651,582,500
07 Apr 202212.5412.7512.1612.3312.331,457,100
06 Apr 202212.4112.7412.2912.5212.521,945,500
05 Apr 202213.3013.3012.6612.7512.752,074,600
04 Apr 202213.1713.4813.0013.3113.312,251,100
01 Apr 202212.7313.0612.6513.0513.052,047,000
31 Mar 202212.7912.8812.4712.5912.591,545,700
30 Mar 202212.9213.1112.7112.8012.80808,200
29 Mar 202212.5313.2012.5313.0913.092,191,700
28 Mar 202212.2212.5912.1112.2912.291,694,000
25 Mar 202212.8812.9312.0312.2312.232,039,300
24 Mar 202212.3512.7712.2712.7112.711,828,000
23 Mar 202212.2412.5412.0412.2512.252,073,900
22 Mar 202211.7112.3811.7112.3712.371,985,600
21 Mar 202211.5811.9011.4311.7911.791,607,800
18 Mar 202211.4911.9811.4811.7211.722,237,600
17 Mar 202211.0811.5010.9111.4911.491,938,500
16 Mar 202210.7611.1210.5811.1111.113,854,000
15 Mar 202210.1710.5910.0110.5510.552,030,600
14 Mar 202210.5910.7810.1810.2510.251,861,800
11 Mar 202211.2711.3010.5510.5910.591,813,000
10 Mar 202211.2111.2910.9211.2111.211,572,800
09 Mar 202211.4111.7711.3211.5211.521,471,200
08 Mar 202211.0611.5010.8911.1411.142,101,900
07 Mar 202211.7911.9111.1211.1211.121,828,800
04 Mar 202212.2912.5111.6411.6811.68941,500
03 Mar 202212.9212.9212.2112.3312.331,057,800
02 Mar 202212.9412.9412.3612.8012.801,613,200
01 Mar 202212.9513.1112.6812.8512.851,457,100
28 Feb 202212.4613.0612.3612.9612.961,964,100
25 Feb 202212.6712.8012.1912.4612.461,581,500
24 Feb 202211.5312.7511.4712.7212.721,697,100
23 Feb 202212.5512.7812.0312.0512.052,051,500
22 Feb 202212.8113.1112.4412.4912.493,276,500
18 Feb 202213.6913.8813.0813.1113.111,984,200
17 Feb 202214.2714.4013.7413.7513.751,606,700
16 Feb 202214.9114.9114.1014.4314.431,434,500
15 Feb 202214.6314.9914.5914.9914.994,145,500
14 Feb 202214.4015.0314.3714.4614.462,003,900
11 Feb 202214.8015.1114.3214.4414.441,198,100
10 Feb 202214.4915.2114.3814.6914.691,355,000
09 Feb 202215.0115.2314.7414.8614.86935,600
08 Feb 202214.2914.9114.2214.8514.851,204,700
07 Feb 202214.3614.9214.2414.3914.391,735,900
04 Feb 202213.7714.6513.7114.4114.411,868,000
03 Feb 202215.5216.1613.9613.9813.982,070,000
02 Feb 202215.5015.6514.7215.0415.041,660,700
01 Feb 202215.4115.6414.7815.3815.382,602,600
31 Jan 202214.6615.3914.6615.3515.351,822,900
28 Jan 202214.1414.5713.8014.5714.571,758,600
27 Jan 202214.9315.2314.2014.2514.251,199,600
26 Jan 202215.1915.5114.6914.7114.711,554,500
25 Jan 202215.9716.2015.1415.1615.162,221,300
24 Jan 202215.1616.2815.0916.2316.231,338,200
21 Jan 202215.4416.1615.4415.5615.561,712,500
20 Jan 202215.8416.4615.5815.6115.611,085,800
19 Jan 202215.5516.0415.5415.7215.721,527,200
18 Jan 202216.0016.2715.4715.4815.481,328,700
14 Jan 202216.6516.8116.2616.4916.49787,000
13 Jan 202216.7416.8516.3916.7116.711,059,800
12 Jan 202216.9816.9916.3916.5416.541,873,600
11 Jan 202216.5317.2916.5017.2517.252,578,700
10 Jan 202216.4616.4915.9516.4516.453,144,900
07 Jan 202216.6117.0216.4516.6216.622,033,500
06 Jan 202216.3417.3616.3116.7116.711,652,900
05 Jan 202217.0717.4516.4416.5016.502,854,600
04 Jan 202217.7817.9217.2017.4817.481,128,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...