UK Markets closed

8x8, Inc. (EGHT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.56-0.05 (-0.32%)
At close: 04:00PM EST
15.00 -0.56 (-3.60%)
After hours: 06:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202215.4416.1615.4615.5615.561,712,534
20 Jan 202215.8416.4615.5815.6115.611,085,800
19 Jan 202215.5516.0415.5415.7215.721,527,200
18 Jan 202216.0016.2715.4715.4815.481,328,700
14 Jan 202216.6516.8116.2616.4916.49787,000
13 Jan 202216.7416.8516.3916.7116.711,059,800
12 Jan 202216.9816.9916.3916.5416.541,873,600
11 Jan 202216.5317.2916.5017.2517.252,578,700
10 Jan 202216.4616.4915.9516.4516.453,144,900
07 Jan 202216.6117.0216.4516.6216.622,033,500
06 Jan 202216.3417.3616.3116.7116.711,652,900
05 Jan 202217.0717.4516.4416.5016.502,854,600
04 Jan 202217.7817.9217.2017.4817.481,128,000
03 Jan 202216.8117.7416.8117.7117.712,480,500
31 Dec 202117.3917.5116.7616.7616.76832,700
30 Dec 202117.4317.9017.3217.4617.46669,500
29 Dec 202117.3817.5917.1617.4517.45543,600
28 Dec 202117.5517.8417.3517.4517.45504,900
27 Dec 202117.7317.9017.5117.6017.60907,100
23 Dec 202117.4617.6817.0517.6317.633,304,900
22 Dec 202117.2917.6817.1817.3417.34826,600
21 Dec 202117.1017.4816.9817.3517.351,809,800
20 Dec 202116.9517.3016.8016.8416.841,154,800
17 Dec 202116.4417.3616.1217.3117.313,156,400
16 Dec 202117.0017.4016.4516.6716.672,258,900
15 Dec 202116.7017.0416.1216.9716.971,722,900
14 Dec 202117.4717.6916.9016.9516.951,421,200
13 Dec 202117.3417.7816.9217.6317.632,403,800
10 Dec 202117.9918.3917.4317.6017.601,823,000
09 Dec 202118.7318.9517.8717.8817.882,239,000
08 Dec 202119.3419.3518.6718.8018.804,638,500
07 Dec 202119.2219.6519.0919.2019.201,313,400
06 Dec 202117.6119.1917.4718.7918.792,354,000
03 Dec 202118.5218.5317.2717.7217.722,365,000
02 Dec 202118.4318.9917.9818.6318.632,632,300
01 Dec 202122.0522.1118.9418.9518.955,264,800
30 Nov 202121.5921.9520.8021.5521.551,192,800
29 Nov 202121.8222.0421.3921.8321.831,676,700
26 Nov 202121.0321.7920.9821.5221.52646,400
24 Nov 202120.9122.1520.6821.6021.601,085,500
23 Nov 202121.2521.6220.6421.1121.11884,500
22 Nov 202121.0221.8920.7621.3021.301,652,300
19 Nov 202120.3820.8220.3520.5720.571,323,600
18 Nov 202121.9021.9520.6520.6920.691,278,000
17 Nov 202122.7622.8221.9521.9821.98771,600
16 Nov 202122.9223.0022.3122.7622.76933,600
15 Nov 202122.4023.1522.3422.9822.98778,500
12 Nov 202122.2522.4521.9922.3822.38558,000
11 Nov 202122.4922.7522.1622.2322.23720,700
10 Nov 202122.7323.1622.2322.3622.361,316,100
09 Nov 202122.6223.1022.4422.7822.78715,300
08 Nov 202123.0023.1022.4922.5822.58642,000
05 Nov 202122.3523.0122.2622.8422.842,126,100
04 Nov 202122.4023.0222.1422.2122.21843,200
03 Nov 202122.7022.7021.4922.2922.291,887,000
02 Nov 202123.6823.7222.8823.1623.16650,200
01 Nov 202122.7223.6322.7223.6323.63653,100
29 Oct 202122.5422.7722.3022.6622.66403,900
28 Oct 202122.0922.9722.0522.6422.64838,100
27 Oct 202122.9223.0722.2422.2522.25467,700
26 Oct 202123.0523.1222.5422.9322.93902,000
25 Oct 202122.4523.1922.3422.9922.991,430,200
22 Oct 202123.0423.0922.3922.4522.45559,600
21 Oct 202123.1523.6322.9923.0723.07767,800
20 Oct 202123.7124.0523.4623.7723.77640,500
19 Oct 202123.6624.0523.4923.7723.771,515,400
18 Oct 202123.6623.7523.3323.5223.52648,400
15 Oct 202124.8124.8124.0524.0524.05452,100
14 Oct 202124.2324.5024.0424.4624.46417,200
13 Oct 202123.4323.9923.3923.9523.95568,600
12 Oct 202122.8223.4122.7623.2723.27390,900
11 Oct 202122.9623.2822.7722.8222.82660,700
08 Oct 202123.6223.7523.0423.1323.13469,700
07 Oct 202123.0724.0223.0223.6523.65758,100
06 Oct 202122.9023.0722.7022.9122.91587,600
05 Oct 202123.2623.5522.9122.9422.94532,300
04 Oct 202124.2324.2322.8823.0823.08677,400
01 Oct 202123.5524.5023.5124.2124.21775,100
30 Sept 202123.0923.6023.0723.3923.39708,300
29 Sept 202123.7323.9123.0223.0723.07871,200
28 Sept 202124.7925.0923.6923.7223.72925,100
27 Sept 202124.6925.1724.4425.0825.081,090,300
24 Sept 202124.4524.8724.3424.7324.73735,800
23 Sept 202124.5424.7924.4224.7024.70432,100
22 Sept 202124.2324.6524.1024.5624.56487,300
21 Sept 202124.2224.5223.9224.1324.13531,400
20 Sept 202124.0624.3823.5423.9723.97735,000
17 Sept 202124.7325.1924.5924.6024.601,260,600
16 Sept 202124.2524.5523.8824.5224.52582,100
15 Sept 202123.9424.2423.5724.2124.21552,900
14 Sept 202124.0724.2223.8323.9623.96514,400
13 Sept 202123.9624.0723.2724.0224.02584,800
10 Sept 202124.8924.9623.8523.8823.88529,500
09 Sept 202124.4324.9024.2924.6924.69459,600
08 Sept 202124.9424.9524.4324.5324.53453,800
07 Sept 202125.2225.3725.0625.1025.10337,500
03 Sept 202125.7125.9925.1625.2725.27713,000
02 Sept 202125.4025.9625.3525.8525.85699,100
01 Sept 202124.3325.6424.2325.3525.351,153,500
31 Aug 202123.9124.3323.5824.1524.15685,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...