UK markets close in 8 hours 16 minutes

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.29+0.32 (+5.36%)
At close: 04:00PM EST
6.34 +0.05 (+0.79%)
After hours: 06:04PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20235.976.345.976.296.291,811,400
06 Feb 20236.216.465.905.975.978,827,500
03 Feb 20236.166.466.126.336.336,725,200
02 Feb 20235.336.465.276.386.386,056,100
01 Feb 20234.715.154.715.015.012,152,500
31 Jan 20234.474.764.434.714.711,738,300
30 Jan 20234.854.874.454.474.471,555,300
27 Jan 20234.814.934.744.924.921,124,200
26 Jan 20234.704.864.664.854.85980,300
25 Jan 20234.754.764.524.684.68911,800
24 Jan 20234.734.964.644.884.881,311,200
23 Jan 20234.374.744.364.714.711,116,100
20 Jan 20234.504.534.374.394.39930,700
19 Jan 20234.394.474.284.454.451,323,800
18 Jan 20234.604.694.354.384.38830,200
17 Jan 20234.604.644.474.604.60799,500
13 Jan 20234.404.644.344.624.62905,000
12 Jan 20234.384.444.244.444.44583,200
11 Jan 20234.434.484.334.384.38655,200
10 Jan 20234.574.684.364.424.421,607,900
09 Jan 20234.444.724.424.604.601,058,400
06 Jan 20234.324.454.174.444.441,015,200
05 Jan 20234.554.554.234.254.251,123,400
04 Jan 20234.404.584.314.574.571,224,300
03 Jan 20234.374.604.344.344.341,119,800
30 Dec 20224.324.394.284.324.32865,200
29 Dec 20224.154.494.124.404.401,647,200
28 Dec 20224.154.184.054.154.152,856,000
27 Dec 20224.284.284.084.134.13763,300
23 Dec 20224.354.394.204.304.30709,000
22 Dec 20224.554.584.254.354.351,339,100
21 Dec 20224.544.784.404.614.611,083,200
20 Dec 20224.524.614.284.504.501,865,600
19 Dec 20224.864.894.544.624.622,597,500
16 Dec 20224.754.924.654.884.886,957,200
15 Dec 20224.604.804.564.794.791,902,300
14 Dec 20224.464.804.434.704.702,616,400
13 Dec 20224.704.874.364.454.452,011,300
12 Dec 20224.494.534.394.504.501,938,400
09 Dec 20224.514.554.414.504.501,134,400
08 Dec 20224.234.524.214.524.521,259,900
07 Dec 20224.254.384.184.204.201,204,700
06 Dec 20224.374.374.174.324.321,648,600
05 Dec 20224.704.824.364.384.381,444,100
02 Dec 20224.424.794.304.764.762,383,200
01 Dec 20224.334.534.184.464.462,343,100
30 Nov 20224.114.324.104.284.282,844,400
29 Nov 20224.124.184.054.164.162,174,700
28 Nov 20224.254.454.044.084.081,515,200
25 Nov 20224.314.404.234.304.30471,100
23 Nov 20224.254.304.134.264.261,258,100
22 Nov 20224.034.253.904.254.251,518,600
21 Nov 20224.204.533.923.973.976,182,700
18 Nov 20224.394.394.174.214.211,167,800
17 Nov 20224.204.644.154.264.262,409,000
16 Nov 20224.354.514.234.344.342,755,600
15 Nov 20224.514.714.284.454.456,360,000
14 Nov 20224.685.124.054.254.258,053,700
11 Nov 20224.104.774.014.754.753,359,600
10 Nov 20224.024.093.864.054.052,115,700
09 Nov 20223.703.813.633.663.66985,300
08 Nov 20224.114.143.833.853.852,115,900
07 Nov 20223.864.153.784.144.142,262,400
04 Nov 20224.084.123.653.803.802,000,400
03 Nov 20223.974.263.934.054.051,222,700
02 Nov 20224.154.364.014.034.031,811,700
01 Nov 20224.254.404.134.204.201,879,000
31 Oct 20224.074.304.074.234.233,555,500
28 Oct 20223.624.193.434.134.137,745,100
27 Oct 20223.503.563.373.413.411,532,600
26 Oct 20223.563.593.383.443.441,194,400
25 Oct 20223.363.603.363.553.551,482,400
24 Oct 20223.253.363.113.343.341,548,000
21 Oct 20223.213.273.113.253.25904,800
20 Oct 20223.153.353.143.243.241,122,100
19 Oct 20223.413.423.143.143.141,380,000
18 Oct 20223.543.653.383.473.471,339,100
17 Oct 20223.203.473.203.433.431,816,500
14 Oct 20223.283.423.063.093.092,272,300
13 Oct 20223.123.323.103.303.301,423,000
12 Oct 20223.213.263.073.243.241,447,000
11 Oct 20222.973.292.873.193.192,312,300
10 Oct 20223.313.352.903.023.022,991,000
07 Oct 20223.433.473.193.293.293,176,900
06 Oct 20223.573.683.503.513.512,087,700
05 Oct 20223.593.713.563.613.612,444,000
04 Oct 20223.553.743.553.713.714,474,200
03 Oct 20223.493.533.183.463.462,084,900
30 Sept 20223.443.613.433.453.451,511,500
29 Sept 20223.543.583.403.483.481,414,400
28 Sept 20223.603.723.463.653.651,584,600
27 Sept 20223.743.833.573.623.62980,600
26 Sept 20223.673.903.653.673.671,541,100
23 Sept 20223.593.723.533.713.711,685,700
22 Sept 20223.733.793.613.663.661,247,400
21 Sept 20224.014.063.773.773.772,084,000
20 Sept 20224.174.203.984.004.001,301,200
19 Sept 20224.184.264.134.264.261,818,200
16 Sept 20224.504.504.254.264.262,596,500
15 Sept 20224.484.714.484.614.611,029,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...