8x8 Inc. (EGHT)
NASDAQ: EGHT
· Real-Time Price · USD
1.97
-0.01 (-0.51%)
At close: Sep 04, 2025, 3:59 PM
1.98
0.51%
After-hours: Sep 04, 2025, 04:51 PM EDT
EGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 295,385 |
| Sep 3, 2025 | 1.94 | 2.01 | 1.92 | 1.98 | 1.98 | 0.51% | 444,600 |
| Sep 2, 2025 | 1.94 | 1.99 | 1.91 | 1.97 | 1.97 | -0.51% | 584,528 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.98% | 1,009,443 |
| Aug 28, 2025 | 1.91 | 2.04 | 1.89 | 2.02 | 2.02 | 5.76% | 1,007,100 |
| Aug 27, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 632,800 |
| Aug 26, 2025 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 596,000 |
| Aug 25, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 631,216 |
| Aug 22, 2025 | 1.83 | 1.97 | 1.82 | 1.96 | 1.96 | 7.69% | 1,085,800 |
| Aug 21, 2025 | 1.80 | 1.84 | 1.77 | 1.82 | 1.82 | 0.00% | 434,000 |
| Aug 20, 2025 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 489,945 |
| Aug 19, 2025 | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | -1.58% | 535,890 |
| Aug 18, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 707,239 |
| Aug 15, 2025 | 1.86 | 1.92 | 1.84 | 1.84 | 1.84 | -0.54% | 603,500 |
| Aug 14, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 612,506 |
| 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 |