EGHT - 8x8, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20234.18004.27004.06994.17504.1750572,029
26 May 20233.65004.28003.59004.12004.12004,603,300
25 May 20233.65003.71003.60003.66003.6600844,800
24 May 20233.72003.76003.60003.65003.65001,084,000
23 May 20233.77003.95003.72003.76003.76001,477,200
22 May 20233.62003.88003.56003.83003.83001,456,200
19 May 20233.62003.69003.55003.58003.58001,487,100
18 May 20233.33003.62003.30003.58003.58001,737,600
17 May 20233.13003.36003.08003.33003.33001,798,300
16 May 20233.26003.28003.11003.12003.12001,618,600
15 May 20233.10003.33003.07003.28003.28002,423,800
12 May 20233.14003.32003.01003.11003.11003,603,600
11 May 20233.41003.41003.10003.22003.22002,604,300
10 May 20233.09003.27003.03003.23003.23002,270,500
09 May 20232.87003.02002.83003.00003.00001,927,600
08 May 20232.76002.92002.74002.91002.91001,782,500
05 May 20232.66002.82002.66002.76002.76001,644,000
04 May 20232.51002.70002.50002.58002.58001,582,500
03 May 20232.81002.83002.69002.69002.69001,891,200
02 May 20232.90002.94002.76002.76002.76001,495,700
01 May 20232.88002.99002.86002.92002.92001,347,800
28 Apr 20232.95002.98002.79002.87002.87002,084,300
27 Apr 20233.13003.24002.93002.95002.95001,276,900
26 Apr 20233.10003.29003.07003.11003.11001,329,300
25 Apr 20233.09003.17003.03003.09003.09001,732,200
24 Apr 20233.18003.25003.05003.13003.13001,720,800
21 Apr 20233.34003.36003.08003.16003.16002,827,300
20 Apr 20233.44003.48003.32003.34003.34001,574,600
19 Apr 20233.57003.57003.44003.50003.50001,312,800
18 Apr 20233.74003.77003.58003.63003.6300886,500
17 Apr 20233.77003.85003.64003.70003.70001,276,300
14 Apr 20233.91003.91003.71003.81003.8100798,600
13 Apr 20233.76004.01003.76003.92003.92001,207,800
12 Apr 20233.88003.95003.73003.76003.76001,292,400
11 Apr 20233.85003.89003.78003.83003.83001,082,900
10 Apr 20233.84003.90003.80003.87003.8700774,100
06 Apr 20233.80003.91003.74003.90003.9000760,000
05 Apr 20233.95003.97003.77003.80003.8000834,500
04 Apr 20234.09004.09003.91004.00004.0000872,000
03 Apr 20234.16004.22004.00004.08004.08001,018,300
31 Mar 20234.00004.19003.90004.17004.17001,246,800
30 Mar 20234.00004.10003.97003.98003.9800714,600
29 Mar 20234.28004.28003.90003.92003.92001,074,500
28 Mar 20234.03004.16003.98004.00004.0000938,700
27 Mar 20233.92004.11003.90004.06004.06001,288,300
24 Mar 20234.03004.18003.88003.91003.91001,512,100
23 Mar 20233.95004.08003.89003.90003.90001,521,600
22 Mar 20234.19004.19003.89003.90003.90001,579,400
21 Mar 20234.19004.19004.02004.19004.19001,553,500
20 Mar 20234.15004.21003.99004.12004.12001,686,700
17 Mar 20234.70004.72004.22004.22004.22002,931,800
16 Mar 20234.88004.95004.71004.76004.76001,223,400
15 Mar 20235.01005.01004.72004.98004.98001,420,600
14 Mar 20234.86005.19004.86004.94004.94001,555,100
13 Mar 20234.86004.93004.64004.79004.79002,476,100
10 Mar 20235.44005.44005.01005.08005.08003,142,900
09 Mar 20235.49005.68005.45005.48005.48001,398,600
08 Mar 20235.41005.54005.29005.46005.46001,022,300
07 Mar 20235.39005.50005.34005.38005.38001,549,700
06 Mar 20235.60005.68005.33005.35005.35001,496,800
03 Mar 20235.52005.67005.48005.61005.61001,009,300
02 Mar 20235.16005.55005.06005.47005.47001,291,300
01 Mar 20235.37005.49005.18005.19005.19001,122,900
28 Feb 20235.45005.53005.32005.32005.32001,522,300
27 Feb 20235.60005.68005.41005.44005.44001,202,400
24 Feb 20235.47005.58005.40005.54005.54001,040,800
23 Feb 20235.79005.90005.56005.59005.59001,946,600
22 Feb 20235.69005.94005.69005.92005.92001,146,300
21 Feb 20235.84005.90005.58005.61005.61001,944,400
17 Feb 20235.97006.09005.92006.05006.05001,718,000
16 Feb 20236.15006.18005.86006.05006.05002,115,900
15 Feb 20236.05006.45006.01006.42006.42001,780,800
14 Feb 20235.90006.20005.80006.13006.13001,876,900
13 Feb 20235.68006.00005.68005.97005.97001,144,300
10 Feb 20236.02006.05005.67005.71005.71001,731,300
09 Feb 20236.35006.41006.13006.13006.13001,795,200
08 Feb 20236.34006.49006.20006.22006.22001,421,100
07 Feb 20235.97006.34005.97006.29006.29001,811,400
06 Feb 20236.21006.46005.90005.97005.97008,827,500
03 Feb 20236.16006.46006.12006.33006.33006,725,200
02 Feb 20235.33006.46005.27006.38006.38006,056,100
01 Feb 20234.71005.15004.71005.01005.01002,152,500
31 Jan 20234.47004.76004.43004.71004.71001,738,300
30 Jan 20234.85004.87004.45004.47004.47001,555,300
27 Jan 20234.81004.93004.74004.92004.92001,124,200
26 Jan 20234.70004.86004.66004.85004.8500980,300
25 Jan 20234.75004.76004.52004.68004.6800911,800
24 Jan 20234.73004.96004.64004.88004.88001,311,200
23 Jan 20234.37004.74004.36004.71004.71001,116,100
20 Jan 20234.50004.53004.37004.39004.3900930,700
19 Jan 20234.39004.47004.28004.45004.45001,323,800
18 Jan 20234.60004.69004.35004.38004.3800830,200
17 Jan 20234.60004.64004.47004.60004.6000799,500
13 Jan 20234.40004.64004.34004.62004.6200905,000
12 Jan 20234.38004.44004.24004.44004.4400583,200
11 Jan 20234.43004.48004.33004.38004.3800655,200
10 Jan 20234.57004.68004.36004.42004.42001,607,900
09 Jan 20234.44004.72004.42004.60004.60001,058,400
06 Jan 20234.32004.45004.17004.44004.44001,015,200
05 Jan 20234.55004.55004.23004.25004.25001,123,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...