8x8 Inc - Common stock (EGHT)
1.9200
-0.0400 (-2.04%)
NASDAQ · Last Trade: Jul 18th, 12:00 PM EDT
Historical Prices For 8x8 Inc - Common stock (EGHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 1.97 | 2.02 | 1.95 | 1.96 | 645,551 | 1.96 |
| 7/16/2025 | 1.94 | 1.97 | 1.90 | 1.95 | 734,575 | 1.95 |
| 7/15/2025 | 1.97 | 2.02 | 1.92 | 1.93 | 951,451 | 1.93 |
| 7/14/2025 | 1.91 | 1.96 | 1.89 | 1.94 | 680,345 | 1.94 |
| 7/11/2025 | 2.05 | 2.06 | 1.92 | 1.93 | 864,649 | 1.93 |
| 7/10/2025 | 2.12 | 2.14 | 2.05 | 2.06 | 795,158 | 2.06 |
| 7/09/2025 | 2.17 | 2.21 | 2.12 | 2.14 | 748,307 | 2.14 |
| 7/08/2025 | 2.08 | 2.17 | 2.08 | 2.16 | 1,022,699 | 2.16 |
| 7/07/2025 | 2.12 | 2.17 | 2.06 | 2.06 | 878,643 | 2.06 |
| 7/03/2025 | 2.11 | 2.20 | 2.11 | 2.16 | 440,102 | 2.16 |
| 7/02/2025 | 2.07 | 2.13 | 2.04 | 2.12 | 977,713 | 2.12 |
| 7/01/2025 | 1.95 | 2.10 | 1.94 | 2.04 | 1,108,353 | 2.04 |
| 6/30/2025 | 1.89 | 1.99 | 1.89 | 1.96 | 1,196,959 | 1.96 |
| 6/27/2025 | 1.86 | 1.90 | 1.80 | 1.86 | 3,775,282 | 1.86 |
| 6/26/2025 | 1.79 | 1.86 | 1.78 | 1.86 | 770,278 | 1.86 |
| 6/25/2025 | 1.84 | 1.86 | 1.79 | 1.80 | 732,331 | 1.80 |
| 6/24/2025 | 1.77 | 1.87 | 1.75 | 1.85 | 963,831 | 1.85 |
| 6/23/2025 | 1.73 | 1.77 | 1.71 | 1.74 | 967,164 | 1.74 |
| 6/20/2025 | 1.85 | 1.86 | 1.73 | 1.75 | 2,279,215 | 1.75 |
| 6/18/2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1,252,250 | 1.84 |
| 6/17/2025 | 1.73 | 1.93 | 1.73 | 1.84 | 1,948,755 | 1.84 |
| 6/16/2025 | 1.74 | 1.76 | 1.69 | 1.74 | 1,640,087 | 1.74 |
| 6/13/2025 | 1.78 | 1.81 | 1.73 | 1.74 | 1,223,474 | 1.74 |
| 6/12/2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1,904,518 | 1.81 |
| 6/11/2025 | 1.85 | 1.92 | 1.80 | 1.81 | 1,555,669 | 1.81 |
| 6/10/2025 | 1.85 | 1.90 | 1.83 | 1.86 | 1,451,921 | 1.86 |
| 6/09/2025 | 1.83 | 1.91 | 1.82 | 1.87 | 2,062,197 | 1.87 |
| 6/06/2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1,449,424 | 1.81 |
| 6/05/2025 | 1.75 | 1.83 | 1.75 | 1.77 | 1,290,678 | 1.77 |
| 6/04/2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1,640,927 | 1.75 |
| 6/03/2025 | 1.61 | 1.71 | 1.58 | 1.69 | 1,408,148 | 1.69 |
| 6/02/2025 | 1.64 | 1.64 | 1.56 | 1.60 | 1,374,907 | 1.60 |
| 5/30/2025 | 1.65 | 1.65 | 1.60 | 1.64 | 728,394 | 1.64 |
| 5/29/2025 | 1.62 | 1.66 | 1.61 | 1.65 | 781,954 | 1.65 |
| 5/28/2025 | 1.66 | 1.67 | 1.61 | 1.61 | 906,844 | 1.61 |
| 5/27/2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1,384,936 | 1.66 |
| 5/23/2025 | 1.60 | 1.64 | 1.56 | 1.59 | 839,910 | 1.59 |
| 5/22/2025 | 1.67 | 1.68 | 1.58 | 1.67 | 1,097,752 | 1.67 |
| 5/21/2025 | 1.72 | 1.77 | 1.61 | 1.62 | 2,750,683 | 1.62 |
| 5/20/2025 | 1.75 | 1.81 | 1.62 | 1.80 | 2,424,125 | 1.80 |
| 5/19/2025 | 1.76 | 1.82 | 1.74 | 1.80 | 2,152,198 | 1.80 |
| 5/16/2025 | 1.81 | 1.83 | 1.76 | 1.81 | 3,332,592 | 1.81 |
| 5/15/2025 | 1.82 | 1.84 | 1.76 | 1.81 | 1,249,718 | 1.81 |
| 5/14/2025 | 1.90 | 1.91 | 1.80 | 1.81 | 2,901,996 | 1.81 |
| 5/13/2025 | 1.94 | 1.99 | 1.89 | 1.93 | 1,937,821 | 1.93 |
| 5/12/2025 | 1.91 | 1.97 | 1.91 | 1.95 | 1,098,234 | 1.95 |
| 5/09/2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1,462,622 | 1.85 |
| 5/08/2025 | 1.78 | 1.85 | 1.78 | 1.83 | 1,914,848 | 1.83 |
| 5/07/2025 | 1.75 | 1.82 | 1.73 | 1.76 | 1,014,631 | 1.76 |
| 5/06/2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1,053,713 | 1.75 |
| 5/05/2025 | 1.83 | 1.85 | 1.79 | 1.79 | 613,404 | 1.79 |
| 5/02/2025 | 1.81 | 1.86 | 1.78 | 1.83 | 887,716 | 1.83 |
| 5/01/2025 | 1.77 | 1.84 | 1.76 | 1.78 | 1,424,829 | 1.78 |
| 4/30/2025 | 1.76 | 1.78 | 1.71 | 1.77 | 456,799 | 1.77 |
| 4/29/2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1,221,905 | 1.81 |
| 4/28/2025 | 1.83 | 1.85 | 1.70 | 1.76 | 966,181 | 1.76 |
| 4/25/2025 | 1.74 | 1.83 | 1.72 | 1.82 | 1,259,328 | 1.82 |
| 4/24/2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1,507,257 | 1.75 |
| 4/23/2025 | 1.69 | 1.75 | 1.65 | 1.65 | 1,496,071 | 1.65 |
| 4/22/2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1,096,574 | 1.63 |
| 4/21/2025 | 1.56 | 1.65 | 1.52 | 1.64 | 4,256,441 | 1.64 |