EGHT - 8x8, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 4.1800 | 4.2700 | 4.0699 | 4.1750 | 4.1750 | 572,029 |
| 26 May 2023 | 3.6500 | 4.2800 | 3.5900 | 4.1200 | 4.1200 | 4,603,300 |
| 25 May 2023 | 3.6500 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 844,800 |
| 24 May 2023 | 3.7200 | 3.7600 | 3.6000 | 3.6500 | 3.6500 | 1,084,000 |
| 23 May 2023 | 3.7700 | 3.9500 | 3.7200 | 3.7600 | 3.7600 | 1,477,200 |
| 22 May 2023 | 3.6200 | 3.8800 | 3.5600 | 3.8300 | 3.8300 | 1,456,200 |
| 19 May 2023 | 3.6200 | 3.6900 | 3.5500 | 3.5800 | 3.5800 | 1,487,100 |
| 18 May 2023 | 3.3300 | 3.6200 | 3.3000 | 3.5800 | 3.5800 | 1,737,600 |
| 17 May 2023 | 3.1300 | 3.3600 | 3.0800 | 3.3300 | 3.3300 | 1,798,300 |
| 16 May 2023 | 3.2600 | 3.2800 | 3.1100 | 3.1200 | 3.1200 | 1,618,600 |
| 15 May 2023 | 3.1000 | 3.3300 | 3.0700 | 3.2800 | 3.2800 | 2,423,800 |
| 12 May 2023 | 3.1400 | 3.3200 | 3.0100 | 3.1100 | 3.1100 | 3,603,600 |
| 11 May 2023 | 3.4100 | 3.4100 | 3.1000 | 3.2200 | 3.2200 | 2,604,300 |
| 10 May 2023 | 3.0900 | 3.2700 | 3.0300 | 3.2300 | 3.2300 | 2,270,500 |
| 09 May 2023 | 2.8700 | 3.0200 | 2.8300 | 3.0000 | 3.0000 | 1,927,600 |
| 08 May 2023 | 2.7600 | 2.9200 | 2.7400 | 2.9100 | 2.9100 | 1,782,500 |
| 05 May 2023 | 2.6600 | 2.8200 | 2.6600 | 2.7600 | 2.7600 | 1,644,000 |
| 04 May 2023 | 2.5100 | 2.7000 | 2.5000 | 2.5800 | 2.5800 | 1,582,500 |
| 03 May 2023 | 2.8100 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 1,891,200 |
| 02 May 2023 | 2.9000 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 1,495,700 |
| 01 May 2023 | 2.8800 | 2.9900 | 2.8600 | 2.9200 | 2.9200 | 1,347,800 |
| 28 Apr 2023 | 2.9500 | 2.9800 | 2.7900 | 2.8700 | 2.8700 | 2,084,300 |
| 27 Apr 2023 | 3.1300 | 3.2400 | 2.9300 | 2.9500 | 2.9500 | 1,276,900 |
| 26 Apr 2023 | 3.1000 | 3.2900 | 3.0700 | 3.1100 | 3.1100 | 1,329,300 |
| 25 Apr 2023 | 3.0900 | 3.1700 | 3.0300 | 3.0900 | 3.0900 | 1,732,200 |
| 24 Apr 2023 | 3.1800 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 1,720,800 |
| 21 Apr 2023 | 3.3400 | 3.3600 | 3.0800 | 3.1600 | 3.1600 | 2,827,300 |
| 20 Apr 2023 | 3.4400 | 3.4800 | 3.3200 | 3.3400 | 3.3400 | 1,574,600 |
| 19 Apr 2023 | 3.5700 | 3.5700 | 3.4400 | 3.5000 | 3.5000 | 1,312,800 |
| 18 Apr 2023 | 3.7400 | 3.7700 | 3.5800 | 3.6300 | 3.6300 | 886,500 |
| 17 Apr 2023 | 3.7700 | 3.8500 | 3.6400 | 3.7000 | 3.7000 | 1,276,300 |
| 14 Apr 2023 | 3.9100 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 798,600 |
| 13 Apr 2023 | 3.7600 | 4.0100 | 3.7600 | 3.9200 | 3.9200 | 1,207,800 |
| 12 Apr 2023 | 3.8800 | 3.9500 | 3.7300 | 3.7600 | 3.7600 | 1,292,400 |
| 11 Apr 2023 | 3.8500 | 3.8900 | 3.7800 | 3.8300 | 3.8300 | 1,082,900 |
| 10 Apr 2023 | 3.8400 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 774,100 |
| 06 Apr 2023 | 3.8000 | 3.9100 | 3.7400 | 3.9000 | 3.9000 | 760,000 |
| 05 Apr 2023 | 3.9500 | 3.9700 | 3.7700 | 3.8000 | 3.8000 | 834,500 |
| 04 Apr 2023 | 4.0900 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 872,000 |
| 03 Apr 2023 | 4.1600 | 4.2200 | 4.0000 | 4.0800 | 4.0800 | 1,018,300 |
| 31 Mar 2023 | 4.0000 | 4.1900 | 3.9000 | 4.1700 | 4.1700 | 1,246,800 |
| 30 Mar 2023 | 4.0000 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 714,600 |
| 29 Mar 2023 | 4.2800 | 4.2800 | 3.9000 | 3.9200 | 3.9200 | 1,074,500 |
| 28 Mar 2023 | 4.0300 | 4.1600 | 3.9800 | 4.0000 | 4.0000 | 938,700 |
| 27 Mar 2023 | 3.9200 | 4.1100 | 3.9000 | 4.0600 | 4.0600 | 1,288,300 |
| 24 Mar 2023 | 4.0300 | 4.1800 | 3.8800 | 3.9100 | 3.9100 | 1,512,100 |
| 23 Mar 2023 | 3.9500 | 4.0800 | 3.8900 | 3.9000 | 3.9000 | 1,521,600 |
| 22 Mar 2023 | 4.1900 | 4.1900 | 3.8900 | 3.9000 | 3.9000 | 1,579,400 |
| 21 Mar 2023 | 4.1900 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 1,553,500 |
| 20 Mar 2023 | 4.1500 | 4.2100 | 3.9900 | 4.1200 | 4.1200 | 1,686,700 |
| 17 Mar 2023 | 4.7000 | 4.7200 | 4.2200 | 4.2200 | 4.2200 | 2,931,800 |
| 16 Mar 2023 | 4.8800 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 1,223,400 |
| 15 Mar 2023 | 5.0100 | 5.0100 | 4.7200 | 4.9800 | 4.9800 | 1,420,600 |
| 14 Mar 2023 | 4.8600 | 5.1900 | 4.8600 | 4.9400 | 4.9400 | 1,555,100 |
| 13 Mar 2023 | 4.8600 | 4.9300 | 4.6400 | 4.7900 | 4.7900 | 2,476,100 |
| 10 Mar 2023 | 5.4400 | 5.4400 | 5.0100 | 5.0800 | 5.0800 | 3,142,900 |
| 09 Mar 2023 | 5.4900 | 5.6800 | 5.4500 | 5.4800 | 5.4800 | 1,398,600 |
| 08 Mar 2023 | 5.4100 | 5.5400 | 5.2900 | 5.4600 | 5.4600 | 1,022,300 |
| 07 Mar 2023 | 5.3900 | 5.5000 | 5.3400 | 5.3800 | 5.3800 | 1,549,700 |
| 06 Mar 2023 | 5.6000 | 5.6800 | 5.3300 | 5.3500 | 5.3500 | 1,496,800 |
| 03 Mar 2023 | 5.5200 | 5.6700 | 5.4800 | 5.6100 | 5.6100 | 1,009,300 |
| 02 Mar 2023 | 5.1600 | 5.5500 | 5.0600 | 5.4700 | 5.4700 | 1,291,300 |
| 01 Mar 2023 | 5.3700 | 5.4900 | 5.1800 | 5.1900 | 5.1900 | 1,122,900 |
| 28 Feb 2023 | 5.4500 | 5.5300 | 5.3200 | 5.3200 | 5.3200 | 1,522,300 |
| 27 Feb 2023 | 5.6000 | 5.6800 | 5.4100 | 5.4400 | 5.4400 | 1,202,400 |
| 24 Feb 2023 | 5.4700 | 5.5800 | 5.4000 | 5.5400 | 5.5400 | 1,040,800 |
| 23 Feb 2023 | 5.7900 | 5.9000 | 5.5600 | 5.5900 | 5.5900 | 1,946,600 |
| 22 Feb 2023 | 5.6900 | 5.9400 | 5.6900 | 5.9200 | 5.9200 | 1,146,300 |
| 21 Feb 2023 | 5.8400 | 5.9000 | 5.5800 | 5.6100 | 5.6100 | 1,944,400 |
| 17 Feb 2023 | 5.9700 | 6.0900 | 5.9200 | 6.0500 | 6.0500 | 1,718,000 |
| 16 Feb 2023 | 6.1500 | 6.1800 | 5.8600 | 6.0500 | 6.0500 | 2,115,900 |
| 15 Feb 2023 | 6.0500 | 6.4500 | 6.0100 | 6.4200 | 6.4200 | 1,780,800 |
| 14 Feb 2023 | 5.9000 | 6.2000 | 5.8000 | 6.1300 | 6.1300 | 1,876,900 |
| 13 Feb 2023 | 5.6800 | 6.0000 | 5.6800 | 5.9700 | 5.9700 | 1,144,300 |
| 10 Feb 2023 | 6.0200 | 6.0500 | 5.6700 | 5.7100 | 5.7100 | 1,731,300 |
| 09 Feb 2023 | 6.3500 | 6.4100 | 6.1300 | 6.1300 | 6.1300 | 1,795,200 |
| 08 Feb 2023 | 6.3400 | 6.4900 | 6.2000 | 6.2200 | 6.2200 | 1,421,100 |
| 07 Feb 2023 | 5.9700 | 6.3400 | 5.9700 | 6.2900 | 6.2900 | 1,811,400 |
| 06 Feb 2023 | 6.2100 | 6.4600 | 5.9000 | 5.9700 | 5.9700 | 8,827,500 |
| 03 Feb 2023 | 6.1600 | 6.4600 | 6.1200 | 6.3300 | 6.3300 | 6,725,200 |
| 02 Feb 2023 | 5.3300 | 6.4600 | 5.2700 | 6.3800 | 6.3800 | 6,056,100 |
| 01 Feb 2023 | 4.7100 | 5.1500 | 4.7100 | 5.0100 | 5.0100 | 2,152,500 |
| 31 Jan 2023 | 4.4700 | 4.7600 | 4.4300 | 4.7100 | 4.7100 | 1,738,300 |
| 30 Jan 2023 | 4.8500 | 4.8700 | 4.4500 | 4.4700 | 4.4700 | 1,555,300 |
| 27 Jan 2023 | 4.8100 | 4.9300 | 4.7400 | 4.9200 | 4.9200 | 1,124,200 |
| 26 Jan 2023 | 4.7000 | 4.8600 | 4.6600 | 4.8500 | 4.8500 | 980,300 |
| 25 Jan 2023 | 4.7500 | 4.7600 | 4.5200 | 4.6800 | 4.6800 | 911,800 |
| 24 Jan 2023 | 4.7300 | 4.9600 | 4.6400 | 4.8800 | 4.8800 | 1,311,200 |
| 23 Jan 2023 | 4.3700 | 4.7400 | 4.3600 | 4.7100 | 4.7100 | 1,116,100 |
| 20 Jan 2023 | 4.5000 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 930,700 |
| 19 Jan 2023 | 4.3900 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 1,323,800 |
| 18 Jan 2023 | 4.6000 | 4.6900 | 4.3500 | 4.3800 | 4.3800 | 830,200 |
| 17 Jan 2023 | 4.6000 | 4.6400 | 4.4700 | 4.6000 | 4.6000 | 799,500 |
| 13 Jan 2023 | 4.4000 | 4.6400 | 4.3400 | 4.6200 | 4.6200 | 905,000 |
| 12 Jan 2023 | 4.3800 | 4.4400 | 4.2400 | 4.4400 | 4.4400 | 583,200 |
| 11 Jan 2023 | 4.4300 | 4.4800 | 4.3300 | 4.3800 | 4.3800 | 655,200 |
| 10 Jan 2023 | 4.5700 | 4.6800 | 4.3600 | 4.4200 | 4.4200 | 1,607,900 |
| 09 Jan 2023 | 4.4400 | 4.7200 | 4.4200 | 4.6000 | 4.6000 | 1,058,400 |
| 06 Jan 2023 | 4.3200 | 4.4500 | 4.1700 | 4.4400 | 4.4400 | 1,015,200 |
| 05 Jan 2023 | 4.5500 | 4.5500 | 4.2300 | 4.2500 | 4.2500 | 1,123,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.