8x8, Inc. (EGHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 5.97 | 6.34 | 5.97 | 6.29 | 6.29 | 1,811,400 |
| 06 Feb 2023 | 6.21 | 6.46 | 5.90 | 5.97 | 5.97 | 8,827,500 |
| 03 Feb 2023 | 6.16 | 6.46 | 6.12 | 6.33 | 6.33 | 6,725,200 |
| 02 Feb 2023 | 5.33 | 6.46 | 5.27 | 6.38 | 6.38 | 6,056,100 |
| 01 Feb 2023 | 4.71 | 5.15 | 4.71 | 5.01 | 5.01 | 2,152,500 |
| 31 Jan 2023 | 4.47 | 4.76 | 4.43 | 4.71 | 4.71 | 1,738,300 |
| 30 Jan 2023 | 4.85 | 4.87 | 4.45 | 4.47 | 4.47 | 1,555,300 |
| 27 Jan 2023 | 4.81 | 4.93 | 4.74 | 4.92 | 4.92 | 1,124,200 |
| 26 Jan 2023 | 4.70 | 4.86 | 4.66 | 4.85 | 4.85 | 980,300 |
| 25 Jan 2023 | 4.75 | 4.76 | 4.52 | 4.68 | 4.68 | 911,800 |
| 24 Jan 2023 | 4.73 | 4.96 | 4.64 | 4.88 | 4.88 | 1,311,200 |
| 23 Jan 2023 | 4.37 | 4.74 | 4.36 | 4.71 | 4.71 | 1,116,100 |
| 20 Jan 2023 | 4.50 | 4.53 | 4.37 | 4.39 | 4.39 | 930,700 |
| 19 Jan 2023 | 4.39 | 4.47 | 4.28 | 4.45 | 4.45 | 1,323,800 |
| 18 Jan 2023 | 4.60 | 4.69 | 4.35 | 4.38 | 4.38 | 830,200 |
| 17 Jan 2023 | 4.60 | 4.64 | 4.47 | 4.60 | 4.60 | 799,500 |
| 13 Jan 2023 | 4.40 | 4.64 | 4.34 | 4.62 | 4.62 | 905,000 |
| 12 Jan 2023 | 4.38 | 4.44 | 4.24 | 4.44 | 4.44 | 583,200 |
| 11 Jan 2023 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | 655,200 |
| 10 Jan 2023 | 4.57 | 4.68 | 4.36 | 4.42 | 4.42 | 1,607,900 |
| 09 Jan 2023 | 4.44 | 4.72 | 4.42 | 4.60 | 4.60 | 1,058,400 |
| 06 Jan 2023 | 4.32 | 4.45 | 4.17 | 4.44 | 4.44 | 1,015,200 |
| 05 Jan 2023 | 4.55 | 4.55 | 4.23 | 4.25 | 4.25 | 1,123,400 |
| 04 Jan 2023 | 4.40 | 4.58 | 4.31 | 4.57 | 4.57 | 1,224,300 |
| 03 Jan 2023 | 4.37 | 4.60 | 4.34 | 4.34 | 4.34 | 1,119,800 |
| 30 Dec 2022 | 4.32 | 4.39 | 4.28 | 4.32 | 4.32 | 865,200 |
| 29 Dec 2022 | 4.15 | 4.49 | 4.12 | 4.40 | 4.40 | 1,647,200 |
| 28 Dec 2022 | 4.15 | 4.18 | 4.05 | 4.15 | 4.15 | 2,856,000 |
| 27 Dec 2022 | 4.28 | 4.28 | 4.08 | 4.13 | 4.13 | 763,300 |
| 23 Dec 2022 | 4.35 | 4.39 | 4.20 | 4.30 | 4.30 | 709,000 |
| 22 Dec 2022 | 4.55 | 4.58 | 4.25 | 4.35 | 4.35 | 1,339,100 |
| 21 Dec 2022 | 4.54 | 4.78 | 4.40 | 4.61 | 4.61 | 1,083,200 |
| 20 Dec 2022 | 4.52 | 4.61 | 4.28 | 4.50 | 4.50 | 1,865,600 |
| 19 Dec 2022 | 4.86 | 4.89 | 4.54 | 4.62 | 4.62 | 2,597,500 |
| 16 Dec 2022 | 4.75 | 4.92 | 4.65 | 4.88 | 4.88 | 6,957,200 |
| 15 Dec 2022 | 4.60 | 4.80 | 4.56 | 4.79 | 4.79 | 1,902,300 |
| 14 Dec 2022 | 4.46 | 4.80 | 4.43 | 4.70 | 4.70 | 2,616,400 |
| 13 Dec 2022 | 4.70 | 4.87 | 4.36 | 4.45 | 4.45 | 2,011,300 |
| 12 Dec 2022 | 4.49 | 4.53 | 4.39 | 4.50 | 4.50 | 1,938,400 |
| 09 Dec 2022 | 4.51 | 4.55 | 4.41 | 4.50 | 4.50 | 1,134,400 |
| 08 Dec 2022 | 4.23 | 4.52 | 4.21 | 4.52 | 4.52 | 1,259,900 |
| 07 Dec 2022 | 4.25 | 4.38 | 4.18 | 4.20 | 4.20 | 1,204,700 |
| 06 Dec 2022 | 4.37 | 4.37 | 4.17 | 4.32 | 4.32 | 1,648,600 |
| 05 Dec 2022 | 4.70 | 4.82 | 4.36 | 4.38 | 4.38 | 1,444,100 |
| 02 Dec 2022 | 4.42 | 4.79 | 4.30 | 4.76 | 4.76 | 2,383,200 |
| 01 Dec 2022 | 4.33 | 4.53 | 4.18 | 4.46 | 4.46 | 2,343,100 |
| 30 Nov 2022 | 4.11 | 4.32 | 4.10 | 4.28 | 4.28 | 2,844,400 |
| 29 Nov 2022 | 4.12 | 4.18 | 4.05 | 4.16 | 4.16 | 2,174,700 |
| 28 Nov 2022 | 4.25 | 4.45 | 4.04 | 4.08 | 4.08 | 1,515,200 |
| 25 Nov 2022 | 4.31 | 4.40 | 4.23 | 4.30 | 4.30 | 471,100 |
| 23 Nov 2022 | 4.25 | 4.30 | 4.13 | 4.26 | 4.26 | 1,258,100 |
| 22 Nov 2022 | 4.03 | 4.25 | 3.90 | 4.25 | 4.25 | 1,518,600 |
| 21 Nov 2022 | 4.20 | 4.53 | 3.92 | 3.97 | 3.97 | 6,182,700 |
| 18 Nov 2022 | 4.39 | 4.39 | 4.17 | 4.21 | 4.21 | 1,167,800 |
| 17 Nov 2022 | 4.20 | 4.64 | 4.15 | 4.26 | 4.26 | 2,409,000 |
| 16 Nov 2022 | 4.35 | 4.51 | 4.23 | 4.34 | 4.34 | 2,755,600 |
| 15 Nov 2022 | 4.51 | 4.71 | 4.28 | 4.45 | 4.45 | 6,360,000 |
| 14 Nov 2022 | 4.68 | 5.12 | 4.05 | 4.25 | 4.25 | 8,053,700 |
| 11 Nov 2022 | 4.10 | 4.77 | 4.01 | 4.75 | 4.75 | 3,359,600 |
| 10 Nov 2022 | 4.02 | 4.09 | 3.86 | 4.05 | 4.05 | 2,115,700 |
| 09 Nov 2022 | 3.70 | 3.81 | 3.63 | 3.66 | 3.66 | 985,300 |
| 08 Nov 2022 | 4.11 | 4.14 | 3.83 | 3.85 | 3.85 | 2,115,900 |
| 07 Nov 2022 | 3.86 | 4.15 | 3.78 | 4.14 | 4.14 | 2,262,400 |
| 04 Nov 2022 | 4.08 | 4.12 | 3.65 | 3.80 | 3.80 | 2,000,400 |
| 03 Nov 2022 | 3.97 | 4.26 | 3.93 | 4.05 | 4.05 | 1,222,700 |
| 02 Nov 2022 | 4.15 | 4.36 | 4.01 | 4.03 | 4.03 | 1,811,700 |
| 01 Nov 2022 | 4.25 | 4.40 | 4.13 | 4.20 | 4.20 | 1,879,000 |
| 31 Oct 2022 | 4.07 | 4.30 | 4.07 | 4.23 | 4.23 | 3,555,500 |
| 28 Oct 2022 | 3.62 | 4.19 | 3.43 | 4.13 | 4.13 | 7,745,100 |
| 27 Oct 2022 | 3.50 | 3.56 | 3.37 | 3.41 | 3.41 | 1,532,600 |
| 26 Oct 2022 | 3.56 | 3.59 | 3.38 | 3.44 | 3.44 | 1,194,400 |
| 25 Oct 2022 | 3.36 | 3.60 | 3.36 | 3.55 | 3.55 | 1,482,400 |
| 24 Oct 2022 | 3.25 | 3.36 | 3.11 | 3.34 | 3.34 | 1,548,000 |
| 21 Oct 2022 | 3.21 | 3.27 | 3.11 | 3.25 | 3.25 | 904,800 |
| 20 Oct 2022 | 3.15 | 3.35 | 3.14 | 3.24 | 3.24 | 1,122,100 |
| 19 Oct 2022 | 3.41 | 3.42 | 3.14 | 3.14 | 3.14 | 1,380,000 |
| 18 Oct 2022 | 3.54 | 3.65 | 3.38 | 3.47 | 3.47 | 1,339,100 |
| 17 Oct 2022 | 3.20 | 3.47 | 3.20 | 3.43 | 3.43 | 1,816,500 |
| 14 Oct 2022 | 3.28 | 3.42 | 3.06 | 3.09 | 3.09 | 2,272,300 |
| 13 Oct 2022 | 3.12 | 3.32 | 3.10 | 3.30 | 3.30 | 1,423,000 |
| 12 Oct 2022 | 3.21 | 3.26 | 3.07 | 3.24 | 3.24 | 1,447,000 |
| 11 Oct 2022 | 2.97 | 3.29 | 2.87 | 3.19 | 3.19 | 2,312,300 |
| 10 Oct 2022 | 3.31 | 3.35 | 2.90 | 3.02 | 3.02 | 2,991,000 |
| 07 Oct 2022 | 3.43 | 3.47 | 3.19 | 3.29 | 3.29 | 3,176,900 |
| 06 Oct 2022 | 3.57 | 3.68 | 3.50 | 3.51 | 3.51 | 2,087,700 |
| 05 Oct 2022 | 3.59 | 3.71 | 3.56 | 3.61 | 3.61 | 2,444,000 |
| 04 Oct 2022 | 3.55 | 3.74 | 3.55 | 3.71 | 3.71 | 4,474,200 |
| 03 Oct 2022 | 3.49 | 3.53 | 3.18 | 3.46 | 3.46 | 2,084,900 |
| 30 Sept 2022 | 3.44 | 3.61 | 3.43 | 3.45 | 3.45 | 1,511,500 |
| 29 Sept 2022 | 3.54 | 3.58 | 3.40 | 3.48 | 3.48 | 1,414,400 |
| 28 Sept 2022 | 3.60 | 3.72 | 3.46 | 3.65 | 3.65 | 1,584,600 |
| 27 Sept 2022 | 3.74 | 3.83 | 3.57 | 3.62 | 3.62 | 980,600 |
| 26 Sept 2022 | 3.67 | 3.90 | 3.65 | 3.67 | 3.67 | 1,541,100 |
| 23 Sept 2022 | 3.59 | 3.72 | 3.53 | 3.71 | 3.71 | 1,685,700 |
| 22 Sept 2022 | 3.73 | 3.79 | 3.61 | 3.66 | 3.66 | 1,247,400 |
| 21 Sept 2022 | 4.01 | 4.06 | 3.77 | 3.77 | 3.77 | 2,084,000 |
| 20 Sept 2022 | 4.17 | 4.20 | 3.98 | 4.00 | 4.00 | 1,301,200 |
| 19 Sept 2022 | 4.18 | 4.26 | 4.13 | 4.26 | 4.26 | 1,818,200 |
| 16 Sept 2022 | 4.50 | 4.50 | 4.25 | 4.26 | 4.26 | 2,596,500 |
| 15 Sept 2022 | 4.48 | 4.71 | 4.48 | 4.61 | 4.61 | 1,029,400 |
| *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.
