UK markets close in 45 minutes

8x8, Inc. (EGHT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.42-0.63 (-2.64%)
As of 10:45AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202123.6623.7523.4123.4223.42113,480
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
07 Jul 202127.8628.0626.7826.9926.99588,200
06 Jul 202127.6528.1927.3327.6727.67531,000
02 Jul 202127.5728.2027.5727.8227.82962,300
01 Jul 202127.7128.0127.2027.5427.54830,100
30 Jun 202128.0828.3427.5627.7627.761,027,000
29 Jun 202128.2828.4328.0428.1728.17342,300
28 Jun 202128.2628.6827.9828.2928.291,128,800
25 Jun 202128.1728.2927.8628.0028.001,935,500
24 Jun 202127.6428.6627.4728.2528.251,623,000
23 Jun 202126.6927.3126.5027.2427.241,287,900
22 Jun 202126.2426.8926.1526.8826.88788,700
21 Jun 202126.1426.1725.4826.1326.131,154,500
18 Jun 202126.1826.6626.0526.2426.241,365,500
17 Jun 202125.4426.6125.3526.3026.30925,300
16 Jun 202125.7426.0325.1325.6425.64928,200
15 Jun 202126.4126.6625.5025.7825.781,186,000
14 Jun 202126.9227.0726.2926.4826.481,286,300
11 Jun 202125.8826.9125.5026.8926.892,015,200
10 Jun 202124.3026.0124.0525.7625.761,546,400
09 Jun 202125.2425.7824.2124.3524.352,419,100
08 Jun 202123.9224.0823.4623.9723.971,225,700
07 Jun 202122.9823.7922.7523.7023.701,705,000
04 Jun 202123.1923.4122.8523.0323.031,269,500
03 Jun 202123.0423.1822.6923.1023.101,494,900
02 Jun 202123.2423.4722.9023.1623.161,343,300
01 Jun 202123.6724.0022.9423.2323.231,663,100
28 May 202124.0224.3023.5123.5523.55515,100
27 May 202123.7624.2223.4723.9223.921,128,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...