UK markets closed

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2650-0.1050 (-4.43%)
As of 12:49PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.29002.30502.22002.26502.2650292,845
24 Apr 20242.30002.37002.28002.37002.3700747,600
23 Apr 20242.18002.38002.18002.32002.32001,029,900
22 Apr 20242.18002.22002.15002.20002.2000816,100
19 Apr 20242.14002.20002.12002.18002.1800963,500
18 Apr 20242.22002.26002.14002.15002.1500987,900
17 Apr 20242.28002.33002.20002.23002.2300981,900
16 Apr 20242.25002.32002.21002.29002.29001,204,500
15 Apr 20242.33002.36002.25002.26002.2600789,500
12 Apr 20242.44002.47002.31002.33002.3300770,400
11 Apr 20242.40002.47002.34002.47002.4700773,000
10 Apr 20242.52002.55002.36002.40002.40001,552,200
09 Apr 20242.50002.67002.50002.59002.5900705,200
08 Apr 20242.50002.62002.46002.53002.53001,616,200
05 Apr 20242.54002.55002.44002.46002.4600729,200
04 Apr 20242.57002.72002.54002.55002.5500629,000
03 Apr 20242.60002.61002.52002.53002.5300581,000
02 Apr 20242.60002.63002.50002.59002.59002,197,500
01 Apr 20242.70002.72002.63002.68002.68001,031,600
28 Mar 20242.75002.89002.70002.70002.7000665,400
27 Mar 20242.65002.74002.63002.74002.7400633,400
26 Mar 20242.74002.77002.63002.64002.6400869,600
25 Mar 20242.69002.75002.67002.70002.7000666,000
22 Mar 20242.79002.80002.63002.65002.6500887,900
21 Mar 20242.81002.84002.77002.79002.79001,881,200
20 Mar 20242.65002.82002.63002.78002.7800695,800
19 Mar 20242.66002.73002.62002.67002.6700721,400
18 Mar 20242.69002.74002.60002.67002.6700885,200
15 Mar 20242.72002.75002.60002.72002.72004,714,700
14 Mar 20242.84002.84002.73002.74002.7400920,100
13 Mar 20243.15003.20002.80002.82002.82001,730,000
12 Mar 20243.17003.20003.12003.15003.1500933,700
11 Mar 20242.97003.19002.93003.15003.15001,769,900
08 Mar 20242.87002.99002.86002.97002.97001,069,000
07 Mar 20242.80002.87002.76002.85002.8500609,200
06 Mar 20242.70002.82002.69002.76002.7600998,800
05 Mar 20242.67002.77002.64002.67002.67001,519,500
04 Mar 20242.84002.84002.62002.69002.69001,890,500
01 Mar 20242.86002.87002.79002.82002.8200979,700
29 Feb 20242.78002.88002.77002.83002.83002,429,900
28 Feb 20242.70002.75002.66002.70002.70001,019,400
27 Feb 20242.76002.80002.69002.72002.72001,459,900
26 Feb 20242.46002.81002.45002.76002.76002,252,500
23 Feb 20242.46002.48002.38002.44002.44001,457,300
22 Feb 20242.55002.60002.44002.45002.45001,521,800
21 Feb 20242.61002.61002.49002.54002.54001,555,700
20 Feb 20242.59002.67002.54002.58002.58001,489,600
16 Feb 20242.81002.85002.60002.61002.61005,782,300
15 Feb 20242.75002.89002.75002.86002.86001,947,100
14 Feb 20242.64002.74002.60002.73002.73001,755,400
13 Feb 20242.67002.77002.59002.61002.61003,019,300
12 Feb 20242.78002.83002.73002.78002.78002,346,100
09 Feb 20242.80002.91002.80002.85002.85001,192,400
08 Feb 20242.74002.88002.74002.79002.79001,943,500
07 Feb 20242.83002.87002.73002.77002.77001,782,100
06 Feb 20242.70002.88002.69002.84002.84001,349,100
05 Feb 20242.92002.95002.69002.71002.71002,078,100
02 Feb 20242.89003.06002.84003.00003.00001,382,600
01 Feb 20243.30003.36002.83002.97002.97004,491,800
31 Jan 20243.55003.56003.33003.36003.36001,706,400
30 Jan 20243.68003.69003.55003.56003.5600809,700
29 Jan 20243.62003.76003.62003.74003.74002,200,500
26 Jan 20243.56003.64003.55003.62003.6200957,700
25 Jan 20243.48003.60003.48003.55003.55001,350,300
24 Jan 20243.59003.70003.49003.50003.50001,255,100
23 Jan 20243.61003.64003.52003.53003.53001,220,000
22 Jan 20243.51003.64003.47003.55003.55001,338,500
19 Jan 20243.40003.48003.31003.48003.48001,556,800
18 Jan 20243.41003.47003.28003.35003.35001,222,800
17 Jan 20243.28003.38003.22003.38003.38002,038,300
16 Jan 20243.50003.51003.25003.36003.36002,155,300
12 Jan 20243.61003.64003.50003.51003.5100710,400
11 Jan 20243.55003.59003.42003.55003.55001,291,300
10 Jan 20243.52003.59003.51003.57003.57001,357,600
09 Jan 20243.64003.66003.53003.54003.5400826,200
08 Jan 20243.55003.78003.54003.72003.7200958,900
05 Jan 20243.56003.67003.54003.56003.56001,036,300
04 Jan 20243.55003.65003.53003.61003.6100812,100
03 Jan 20243.69003.69003.51003.55003.55001,969,900
02 Jan 20243.70003.80003.61003.67003.67001,361,600
29 Dec 20233.88003.91003.77003.78003.7800857,100
28 Dec 20233.75003.92003.75003.90003.90001,445,200
27 Dec 20233.69003.86003.69003.77003.77001,411,600
26 Dec 20233.52003.72003.45003.69003.69001,658,200
22 Dec 20233.56003.65003.48003.51003.5100818,500
21 Dec 20233.50003.56003.42003.52003.52001,874,200
20 Dec 20233.60003.64003.45003.45003.45001,553,900
19 Dec 20233.59003.74003.57003.60003.60001,329,600
18 Dec 20233.61003.61003.44003.55003.55001,904,500
15 Dec 20233.82003.83003.61003.61003.61003,989,400
14 Dec 20233.84003.88003.67003.75003.75001,670,000
13 Dec 20233.63003.79003.49003.75003.75002,110,400
12 Dec 20233.65003.65003.54003.62003.62001,018,100
11 Dec 20233.62003.71003.57003.65003.65001,145,400
08 Dec 20233.38003.62003.38003.59003.59001,064,400
07 Dec 20233.35003.50003.32003.42003.42001,231,700
06 Dec 20233.28003.43003.23003.36003.36001,304,100
05 Dec 20233.22003.30003.16003.22003.22001,080,200
04 Dec 20233.22003.27003.15003.24003.24001,978,500
01 Dec 20233.09003.26002.96003.25003.25001,607,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...