Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.315
-0.205 (-8.13%)
At close: Mar 9, 2026, 4:00 PM EDT
2.320
+0.005 (0.22%)
After-hours: Mar 9, 2026, 4:00 PM EDT

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.402.432.242.32--8.13%1,241,284
Mar 6, 20262.372.562.342.522.522.86%1,354,484
Mar 5, 20262.302.482.262.452.456.06%2,166,001
Mar 4, 20262.252.352.222.312.314.05%845,794
Mar 3, 20262.152.252.092.222.22-956,483
Mar 2, 20262.112.252.082.222.223.74%1,015,852
Feb 27, 20262.232.232.082.142.14-5.31%1,233,639
Feb 26, 20262.242.332.202.262.261.80%1,318,713
Feb 25, 20262.122.242.062.222.224.23%1,339,139
Feb 24, 20262.122.212.102.132.130.95%849,216
Feb 23, 20262.262.262.042.112.11-7.86%1,411,927
Feb 20, 20262.242.432.242.292.293.15%1,665,775
Feb 19, 20262.372.402.202.222.22-6.72%2,152,666
Feb 18, 20262.502.592.332.382.38-5.93%1,568,101
Feb 17, 20262.662.672.482.532.53-5.95%1,759,932
Feb 13, 20262.572.772.512.692.695.49%1,673,710
Feb 12, 20262.692.712.432.552.55-5.20%1,875,397
Feb 11, 20262.742.812.602.692.691.51%2,790,735
Feb 10, 20262.692.752.582.652.65-1.49%2,089,933
Feb 9, 20262.702.772.562.692.692.67%3,147,254
Feb 6, 20262.742.842.442.622.62-4.03%3,304,686
Feb 5, 20262.452.742.452.732.7311.89%7,207,097
Feb 4, 20262.002.631.902.442.4446.99%26,745,999
Feb 3, 20261.711.721.601.661.66-3.49%5,056,426
Feb 2, 20261.681.751.641.721.723.61%909,815
Jan 30, 20261.611.671.591.661.661.22%923,655
Jan 29, 20261.711.741.601.641.64-4.09%865,948
Jan 28, 20261.721.741.701.711.710.59%600,217
Jan 27, 20261.711.731.661.701.70-0.58%516,803
Jan 26, 20261.681.781.671.711.711.79%839,491
Jan 23, 20261.691.731.671.681.68-1.75%658,938
Jan 22, 20261.671.731.661.711.711.79%855,397
Jan 21, 20261.601.691.591.681.685.66%1,458,607
Jan 20, 20261.611.641.571.591.59-4.22%868,487
Jan 16, 20261.761.771.661.661.66-5.68%807,673
Jan 15, 20261.821.821.761.761.76-3.30%674,533
Jan 14, 20261.841.871.771.821.82-2.15%1,035,282
Jan 13, 20261.921.931.851.861.86-3.63%759,436
Jan 12, 20261.911.941.881.931.930.52%462,855
Jan 9, 20261.901.941.851.921.920.52%688,850
Jan 8, 20261.921.941.881.911.91-1.55%471,446
Jan 7, 20261.931.951.911.941.940.52%600,343
Jan 6, 20261.951.971.921.931.93-1.03%583,888
Jan 5, 20261.891.981.881.951.953.17%755,769
Jan 2, 20261.992.011.881.891.89-4.06%701,766
Dec 31, 20252.002.021.971.971.97-1.01%1,505,538
Dec 30, 20252.012.061.991.991.99-1.00%772,377
Dec 29, 20251.982.021.982.012.01-487,726
Dec 26, 20252.012.031.982.012.011.01%518,624
Dec 24, 20251.962.001.961.991.991.02%237,095
Dec 23, 20252.032.051.961.971.97-4.37%487,379
Dec 22, 20252.082.122.052.062.06-0.96%422,621
Dec 19, 20252.112.142.072.082.08-1.89%1,153,666
Dec 18, 20252.192.242.122.122.12-1.40%732,246
Dec 17, 20252.132.172.112.152.150.47%564,203
Dec 16, 20252.052.152.052.142.143.88%902,858
Dec 15, 20252.202.232.052.062.06-5.94%1,044,954
Dec 12, 20252.162.232.132.192.191.39%824,229
Dec 11, 20252.152.262.122.162.16-1,384,032
Dec 10, 20252.112.202.102.162.161.89%791,101
Dec 9, 20252.032.162.022.122.123.92%479,623
Dec 8, 20252.022.062.012.042.040.49%371,107
Dec 5, 20252.012.082.002.032.03-368,310
Dec 4, 20252.042.072.012.032.03-0.49%413,159
Dec 3, 20251.922.041.922.042.045.70%564,785
Dec 2, 20251.921.981.911.931.930.52%395,119
Dec 1, 20251.921.981.911.921.92-1.03%757,095
Nov 28, 20251.961.961.931.941.94-208,237
Nov 26, 20251.951.951.921.941.940.52%741,996
Nov 25, 20251.901.971.901.931.932.12%791,893
Nov 24, 20251.911.951.871.891.89-0.53%539,795
Nov 21, 20251.801.931.801.901.904.40%617,359
Nov 20, 20251.901.931.821.821.82-1.62%501,306
Nov 19, 20251.881.901.851.851.85-2.12%430,025
Nov 18, 20251.851.921.851.891.891.07%446,006
Nov 17, 20251.941.961.861.871.87-4.10%530,637
Nov 14, 20251.921.981.911.951.95-1.02%472,149
Nov 13, 20252.022.061.971.971.97-3.43%499,196
Nov 12, 20251.992.051.962.042.043.03%597,206
Nov 11, 20251.972.041.961.981.980.51%629,444
Nov 10, 20251.952.001.891.971.972.60%854,573
Nov 7, 20251.931.971.881.921.92-2.54%682,599
Nov 6, 20252.192.191.871.971.97-10.45%1,516,241
Nov 5, 20252.042.262.002.202.2024.29%2,709,584
Nov 4, 20251.821.841.751.771.77-4.84%734,744
Nov 3, 20251.851.891.831.861.861.09%749,124
Oct 31, 20251.831.911.801.841.840.55%1,044,291
Oct 30, 20251.851.901.821.831.83-1.61%325,365
Oct 29, 20251.911.971.851.861.86-3.12%528,577
Oct 28, 20251.951.961.921.921.92-1.54%455,277
Oct 27, 20251.982.021.951.951.95-1.02%477,499
Oct 24, 20251.911.971.901.971.974.23%379,817
Oct 23, 20251.931.941.851.891.89-2.07%515,501
Oct 22, 20251.881.951.861.931.931.58%706,568
Oct 21, 20251.841.931.821.901.901.60%669,149
Oct 20, 20251.831.881.811.871.873.31%338,904
Oct 17, 20251.851.861.801.811.81-2.16%576,760
Oct 16, 20251.881.921.841.851.85-2.12%415,740
Oct 15, 20251.911.911.851.891.89-0.53%489,786
Oct 14, 20251.801.921.761.901.903.26%520,394