8x8 Inc. (EGHT)
NASDAQ: EGHT
· Real-Time Price · USD
2.21
-0.01 (-0.45%)
At close: Sep 25, 2025, 3:59 PM
2.21
0.00%
After-hours: Sep 25, 2025, 04:19 PM EDT
EGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.31 | 2.35 | 2.20 | 2.22 | 2.22 | -3.90% | 584,898 |
| Sep 23, 2025 | 2.18 | 2.36 | 2.18 | 2.31 | 2.31 | 5.96% | 1,345,200 |
| Sep 22, 2025 | 2.10 | 2.19 | 2.06 | 2.18 | 2.18 | 2.83% | 487,065 |
| Sep 19, 2025 | 2.19 | 2.20 | 2.11 | 2.12 | 2.12 | -4.07% | 1,146,732 |
| Sep 18, 2025 | 2.06 | 2.22 | 2.06 | 2.21 | 2.21 | 8.33% | 569,068 |
| Sep 17, 2025 | 1.99 | 2.13 | 1.98 | 2.04 | 2.04 | 0.99% | 536,600 |
| Sep 16, 2025 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -5.16% | 900,413 |
| Sep 15, 2025 | 2.12 | 2.17 | 2.09 | 2.13 | 2.13 | 1.43% | 381,523 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 525,931 |
| Sep 11, 2025 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | 6.22% | 696,029 |
| Sep 10, 2025 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,117 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 375,300 |
| Sep 8, 2025 | 2.07 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,700 |
| Sep 5, 2025 | 1.97 | 2.08 | 1.95 | 2.07 | 2.07 | 5.08% | 620,702 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 295,400 |
| 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 |