8x8 Inc.

1.99
-0.12 (-5.69%)
At close: Mar 28, 2025, 3:57 PM
1.99
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT

EGHT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.09 2.12 1.96 1.99 -0.12 -5.69% 1,061,168
Mar 27, 2025 2.20 2.21 2.09 2.11 -0.09 -4.09% 1,075,000
Mar 26, 2025 2.23 2.26 2.19 2.20 -0.02 -0.90% 630,486
Mar 25, 2025 2.25 2.27 2.21 2.22 -0.02 -0.89% 387,844
Mar 24, 2025 2.17 2.27 2.17 2.24 0.08 3.70% 1,220,206
Mar 21, 2025 2.13 2.20 2.12 2.16 -0.02 -0.92% 1,597,600
Mar 20, 2025 2.21 2.26 2.18 2.18 -0.06 -2.68% 532,600
Mar 19, 2025 2.25 2.30 2.20 2.24 0.02 0.90% 583,809
Mar 18, 2025 2.22 2.27 2.17 2.22 0.00 0.00% 796,812
Mar 17, 2025 2.14 2.26 2.11 2.22 0.08 3.74% 1,130,201
Mar 14, 2025 2.11 2.21 2.11 2.14 0.04 1.90% 657,749
Mar 13, 2025 2.12 2.12 2.06 2.10 -0.02 -0.94% 794,432
Mar 12, 2025 2.18 2.20 2.09 2.12 -0.03 -1.40% 827,700
Mar 11, 2025 2.14 2.21 2.10 2.15 -0.02 -0.92% 787,100
Mar 10, 2025 2.26 2.29 2.07 2.17 -0.13 -5.65% 858,904
Mar 7, 2025 2.27 2.36 2.25 2.30 0.00 0.00% 788,413
Mar 6, 2025 2.32 2.39 2.29 2.30 -0.07 -2.95% 810,300
Mar 5, 2025 2.43 2.44 2.33 2.37 0.00 0.00% 550,100
Mar 4, 2025 2.28 2.43 2.22 2.37 0.05 2.16% 1,092,200
Mar 3, 2025 2.52 2.54 2.32 2.32 -0.18 -7.20% 729,400
Feb 28, 2025 2.48 2.54 2.46 2.50 0.00 0.00% 645,229
Feb 27, 2025 2.62 2.65 2.50 2.50 -0.08 -3.10% 878,000
Feb 26, 2025 2.70 2.71 2.57 2.58 -0.07 -2.64% 859,514
Feb 25, 2025 2.69 2.77 2.54 2.65 -0.07 -2.57% 962,917
Feb 24, 2025 2.68 2.79 2.68 2.72 0.05 1.87% 1,252,248
Feb 21, 2025 2.84 2.85 2.64 2.67 -0.16 -5.65% 1,101,200
Feb 20, 2025 2.94 2.97 2.72 2.83 -0.14 -4.71% 1,269,300
Feb 19, 2025 3.03 3.06 2.90 2.97 -0.13 -4.19% 939,800
Feb 18, 2025 3.34 3.38 2.99 3.10 -0.02 -0.64% 2,420,197
Feb 14, 2025 3.50 3.52 3.06 3.12 -0.35 -10.09% 1,370,734
Feb 13, 2025 3.30 3.50 3.27 3.47 0.20 6.12% 1,931,528
Feb 12, 2025 2.82 3.30 2.82 3.27 0.30 10.10% 2,047,778
Feb 11, 2025 2.67 3.06 2.67 2.97 0.11 3.85% 2,801,615
Feb 10, 2025 2.68 2.90 2.68 2.86 0.11 4.00% 1,560,164
Feb 7, 2025 2.58 2.79 2.57 2.75 -0.09 -3.17% 1,535,843
Feb 6, 2025 2.70 2.86 2.68 2.84 0.15 5.58% 1,311,000
Feb 5, 2025 2.90 3.01 2.66 2.69 -0.15 -5.28% 1,413,146
Feb 4, 2025 2.72 2.89 2.70 2.84 0.12 4.41% 1,034,746
Feb 3, 2025 2.80 2.81 2.59 2.72 -0.08 -2.86% 1,174,534
Jan 31, 2025 2.92 3.01 2.78 2.80 -0.14 -4.76% 622,700
Jan 30, 2025 3.00 3.01 2.93 2.94 -0.03 -1.01% 633,350
Jan 29, 2025 3.00 3.01 2.88 2.97 -0.01 -0.34% 702,200
Jan 28, 2025 2.80 3.04 2.73 2.98 0.17 6.05% 741,506
Jan 27, 2025 2.84 2.95 2.77 2.81 -0.03 -1.06% 1,879,808
Jan 24, 2025 2.72 2.89 2.72 2.84 0.10 3.65% 1,456,136
Jan 23, 2025 2.67 2.76 2.65 2.74 0.06 2.24% 712,932
Jan 22, 2025 2.63 2.74 2.62 2.68 0.05 1.90% 687,740
Jan 21, 2025 2.58 2.69 2.58 2.63 0.05 1.94% 666,600
Jan 17, 2025 2.66 2.68 2.56 2.58 -0.06 -2.27% 778,602
Jan 16, 2025 2.70 2.70 2.58 2.64 -0.08 -2.94% 543,511