UK markets close in 7 hours 14 minutes

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8200-0.0100 (-0.35%)
At close: 04:00PM EST
2.7500 -0.07 (-2.48%)
After hours: 08:00PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 20233.15003.20003.08003.09003.09004,269,300
29 Nov 20232.95003.14002.95003.09003.09001,448,500
28 Nov 20232.93002.98002.84002.94002.94001,498,300
27 Nov 20232.92003.01002.88002.95002.95001,273,600
24 Nov 20232.90002.95002.89002.92002.9200317,400
22 Nov 20232.96003.01002.89002.92002.92001,089,900
21 Nov 20233.15003.15002.90002.92002.92001,332,900
20 Nov 20233.16003.27003.13003.17003.17001,646,700
17 Nov 20233.01003.21002.99003.18003.18001,244,200
16 Nov 20233.11003.13002.92002.98002.98001,530,000
15 Nov 20233.10003.21003.04003.17003.17001,518,600
14 Nov 20233.04003.16002.97003.07003.07001,654,500
13 Nov 20232.85002.94002.83002.88002.88001,060,300
10 Nov 20232.78002.94002.78002.89002.8900876,300
09 Nov 20232.96002.98002.80002.80002.8000720,400
08 Nov 20233.08003.08002.88002.94002.94001,015,000
07 Nov 20233.02003.09003.01003.05003.05001,110,100
06 Nov 20233.31003.31002.99003.00003.00001,629,100
03 Nov 20233.13003.36003.13003.28003.28003,776,500
02 Nov 20232.78003.13002.65003.12003.12007,915,700
01 Nov 20232.36002.37002.21002.29002.29001,659,200
31 Oct 20232.35002.44002.31002.38002.3800861,000
30 Oct 20232.36002.37002.29002.35002.35001,822,000
27 Oct 20232.28002.33002.23002.32002.32001,118,000
26 Oct 20232.29002.32002.22002.28002.28001,132,200
25 Oct 20232.35002.37002.28002.29002.29001,229,000
24 Oct 20232.31002.43002.31002.37002.37001,016,400
23 Oct 20232.24002.37002.20002.31002.31001,233,400
20 Oct 20232.33002.33002.15002.24002.24002,575,500
19 Oct 20232.51002.54002.31002.35002.35001,779,800
18 Oct 20232.56002.56002.50002.52002.52001,055,300
17 Oct 20232.50002.65002.50002.61002.6100981,100
16 Oct 20232.45002.57002.38002.55002.55002,051,300
13 Oct 20232.46002.46002.33002.38002.38001,454,700
12 Oct 20232.45002.46002.39002.41002.41001,006,800
11 Oct 20232.47002.53002.44002.47002.4700792,900
10 Oct 20232.46002.56002.45002.48002.48001,056,900
09 Oct 20232.38002.48002.37002.46002.46001,085,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...