UK markets closed

8x8, Inc. (EGHT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4800-0.1700 (-4.66%)
At close: 04:00PM EDT
3.4800 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20223.54003.57503.40003.48003.48001,374,780
28 Sept 20223.60003.72003.46003.65003.65001,584,600
27 Sept 20223.74003.83003.57003.62003.6200980,600
26 Sept 20223.67003.90003.65003.67003.67001,541,100
23 Sept 20223.59003.72003.53003.71003.71001,685,700
22 Sept 20223.73003.79003.61003.66003.66001,247,400
21 Sept 20224.01004.06003.77003.77003.77002,084,000
20 Sept 20224.17004.20003.98004.00004.00001,301,200
19 Sept 20224.18004.26004.13004.26004.26001,818,200
16 Sept 20224.50004.50004.25004.26004.26002,596,200
15 Sept 20224.48004.71004.48004.61004.61001,029,400
14 Sept 20224.50004.60004.30004.59004.59001,515,600
13 Sept 20224.56004.61004.46004.48004.48002,077,600
12 Sept 20224.80005.03004.72004.82004.82001,693,800
09 Sept 20224.61004.89004.60004.73004.73002,439,100
08 Sept 20224.71004.79004.50004.54004.54001,690,600
07 Sept 20224.91004.97004.61004.80004.80001,740,500
06 Sept 20224.68004.95004.68004.88004.88004,184,300
02 Sept 20224.88004.88004.59004.66004.66001,668,900
01 Sept 20225.06005.09004.64004.77004.77001,766,900
31 Aug 20225.36005.46005.20005.21005.21002,975,100
30 Aug 20224.82005.30004.82005.27005.27004,061,800
29 Aug 20224.73004.92004.62004.74004.74001,820,600
26 Aug 20225.10005.19004.80004.82004.82002,510,400
25 Aug 20224.80005.12004.78005.08005.08001,544,900
24 Aug 20224.75004.85004.68004.76004.76001,453,100
23 Aug 20224.68004.87004.62004.68004.68004,346,600
22 Aug 20224.93004.96004.59004.65004.65002,506,500
19 Aug 20225.11005.16004.99005.07005.07001,410,800
18 Aug 20224.97005.24004.93005.22005.22001,145,500
17 Aug 20225.32005.34004.95004.97004.97001,367,500
16 Aug 20225.27005.43005.10005.43005.43001,783,200
15 Aug 20225.25005.42005.15005.36005.36001,507,100
12 Aug 20225.14005.38005.06005.34005.34002,256,100
11 Aug 20225.33005.39004.78005.09005.09002,310,000
10 Aug 20224.77005.24004.75005.23005.23004,583,700
09 Aug 20224.80005.00004.59004.63004.63003,168,000
08 Aug 20224.56005.24004.48004.95004.950010,560,000
05 Aug 20224.37004.66004.22004.49004.49004,378,500
04 Aug 20224.96005.02004.28004.36004.36008,296,900
03 Aug 20225.26005.62005.26005.61005.61001,175,100
02 Aug 20224.94005.22004.89005.18005.18001,446,800
01 Aug 20224.85005.11004.75004.95004.95002,016,000
29 Jul 20225.15005.21004.84004.89004.89002,193,700
28 Jul 20224.83005.59004.83005.23005.23003,229,400
27 Jul 20225.09005.34005.04005.34005.34002,161,300
26 Jul 20225.27005.30004.92004.95004.95001,355,700
25 Jul 20225.39005.41005.24005.36005.36001,666,400
22 Jul 20225.62005.71005.26005.40005.40001,611,900
21 Jul 20225.48005.68005.43005.66005.66002,288,100
20 Jul 20224.84005.51004.81005.50005.50002,916,400
19 Jul 20224.75004.86004.64004.85004.85001,275,000
18 Jul 20224.61004.84004.61004.65004.65001,598,000
15 Jul 20224.51004.60004.39004.55004.55002,146,100
14 Jul 20224.65004.73004.35004.37004.37001,601,400
13 Jul 20224.74004.84004.60004.71004.71001,117,100
12 Jul 20225.01005.11004.83004.90004.90001,732,600
11 Jul 20225.47005.52004.98004.99004.99001,103,800
08 Jul 20225.60005.81005.53005.54005.54001,987,700
07 Jul 20225.41005.67005.35005.67005.67002,080,300
06 Jul 20225.49005.59005.35005.39005.39001,292,400
05 Jul 20225.14005.49005.06005.49005.49001,840,800
01 Jul 20225.12005.27005.06005.21005.21001,931,600
30 Jun 20225.21005.21004.99005.15005.15001,501,100
29 Jun 20225.25005.32005.11005.31005.31002,005,900
28 Jun 20225.59005.65005.25005.27005.27001,579,500
27 Jun 20225.87005.87005.58005.62005.62001,936,300
24 Jun 20225.58005.85005.58005.81005.81003,107,800
23 Jun 20225.52005.80005.43005.78005.78002,174,300
22 Jun 20225.31005.69005.29005.46005.46002,037,400
21 Jun 20225.65005.76005.44005.44005.44001,822,500
17 Jun 20225.40005.66005.30005.59005.59003,774,400
16 Jun 20225.59005.63005.18005.28005.28002,946,000
15 Jun 20225.76005.90005.63005.76005.76002,901,900
14 Jun 20225.88005.97005.67005.74005.74001,392,700
13 Jun 20226.19006.32005.84005.85005.85001,646,300
10 Jun 20226.55006.66006.38006.50006.50001,222,600
09 Jun 20227.10007.10006.74006.76006.76001,240,200
08 Jun 20227.22007.32007.11007.16007.16001,238,400
07 Jun 20227.09007.30007.00007.28007.28001,075,500
06 Jun 20227.31007.36007.06007.18007.18001,488,700
03 Jun 20227.54007.66007.19007.22007.22001,041,200
02 Jun 20227.25007.81007.25007.69007.69001,282,000
01 Jun 20227.29007.54007.08007.23007.23001,307,200
31 May 20227.41007.46007.10007.25007.25002,381,300
27 May 20227.09007.55007.09007.45007.45001,443,900
26 May 20226.89007.20006.88007.00007.00002,269,400
25 May 20226.77006.97006.60006.92006.92003,335,300
24 May 20227.56007.62006.80006.85006.85001,834,800
23 May 20227.93007.93007.46007.65007.65002,350,500
20 May 20228.18008.20007.72007.94007.94001,120,600
19 May 20227.55008.16007.53008.02008.02002,215,300
18 May 20227.82008.09007.53007.63007.63001,578,400
17 May 20227.96008.12007.67008.06008.06002,328,200
16 May 20228.23008.29007.71007.79007.79001,759,400
13 May 20227.93008.33007.87008.28008.28002,580,300
12 May 20227.64007.99007.49007.75007.75002,000,500
11 May 20228.64009.04007.77007.82007.82002,752,200
10 May 20228.27008.40007.51007.74007.74002,451,900
09 May 20228.44008.55008.01008.05008.05001,781,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...