8x8 Inc. (EGHT)
NASDAQ: EGHT
· Real-Time Price · USD
1.84
-0.01 (-0.54%)
At close: Aug 15, 2025, 3:59 PM
1.92
4.35%
After-hours: Aug 15, 2025, 04:55 PM EDT
EGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 832,163 |
| Aug 13, 2025 | 1.87 | 1.97 | 1.82 | 1.95 | 1.95 | 5.41% | 859,000 |
| Aug 12, 2025 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 5.71% | 771,883 |
| Aug 11, 2025 | 1.92 | 1.92 | 1.73 | 1.75 | 1.75 | -9.33% | 1,676,598 |
| Aug 8, 2025 | 1.83 | 1.99 | 1.83 | 1.93 | 1.93 | 4.32% | 1,628,874 |
| Aug 7, 2025 | 1.75 | 1.85 | 1.74 | 1.85 | 1.85 | 5.11% | 1,633,500 |
| Aug 6, 2025 | 1.80 | 1.82 | 1.57 | 1.76 | 1.76 | -7.85% | 3,020,200 |
| Aug 5, 2025 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 702,115 |
| Aug 4, 2025 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | 0.00% | 411,000 |
| Aug 1, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -3.61% | 964,700 |
| Jul 31, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 808,746 |
| Jul 30, 2025 | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -2.97% | 527,200 |
| Jul 29, 2025 | 2.13 | 2.15 | 2.02 | 2.02 | 2.02 | -5.16% | 444,619 |
| Jul 28, 2025 | 2.03 | 2.13 | 2.01 | 2.13 | 2.13 | 4.93% | 604,622 |
| Jul 25, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | 0.00% | 297,139 |
| Jul 24, 2025 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | -2.87% | 425,936 |
| Jul 23, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | 2.45% | 452,942 |
| Jul 22, 2025 | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 587,400 |
| Jul 21, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 344,848 |
| Jul 18, 2025 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 598,601 |