Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
2.030
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.082.002.032.03-368,214
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
Oct 13, 20251.851.861.801.841.841.66%586,951
Oct 10, 20251.961.971.811.811.81-7.18%507,655
Oct 9, 20251.921.971.891.951.951.56%479,217
Oct 8, 20251.921.971.891.921.920.52%645,164
Oct 7, 20252.042.051.911.911.91-6.37%759,031
Oct 6, 20252.072.072.022.042.04-0.97%579,921
Oct 3, 20252.112.162.042.062.06-1.90%565,654
Oct 2, 20252.112.122.062.102.10-0.94%391,261
Oct 1, 20252.122.152.062.122.12-892,571
Sep 30, 20252.252.272.092.122.12-6.61%759,534
Sep 29, 20252.252.302.232.272.270.89%608,648
Sep 26, 20252.222.282.202.252.251.81%467,050
Sep 25, 20252.202.212.162.212.21-0.45%374,046
Sep 24, 20252.312.352.202.222.22-3.90%551,841
Sep 23, 20252.182.362.182.312.315.96%1,345,174
Sep 22, 20252.102.192.062.182.182.83%487,065
Sep 19, 20252.192.202.112.122.12-4.07%1,146,732
Sep 18, 20252.062.222.062.212.218.33%569,068
Sep 17, 20251.992.141.982.042.040.99%536,552
Sep 16, 20252.092.091.972.022.02-5.16%900,413
Sep 15, 20252.122.172.092.132.131.43%381,523
Sep 12, 20252.222.222.102.102.10-5.41%525,931
Sep 11, 20252.092.222.092.222.226.22%696,029
Sep 10, 20252.052.102.022.092.090.97%492,117
Sep 9, 20252.062.102.032.072.07-0.96%375,257
Sep 8, 20252.072.102.022.092.090.97%492,695
Sep 5, 20251.972.081.952.072.075.08%620,702
Sep 4, 20251.991.991.951.971.97-0.51%295,400
Sep 3, 20251.942.011.921.981.980.51%444,596
Sep 2, 20251.941.991.911.971.97-0.51%584,528
Aug 29, 20252.012.021.971.981.98-1.98%1,009,443
Aug 28, 20251.912.041.892.022.025.76%1,007,096
Aug 27, 20251.851.911.851.911.912.69%632,757
Aug 26, 20251.911.931.861.861.86-3.12%595,992
Aug 25, 20251.961.981.891.921.92-2.04%631,216
Aug 22, 20251.831.971.821.961.967.69%1,085,753
Aug 21, 20251.801.841.771.821.82-433,950
Aug 20, 20251.851.891.801.821.82-2.67%489,945
Aug 19, 20251.871.921.841.871.87-1.58%535,890
Aug 18, 20251.831.901.831.901.903.26%707,239
Aug 15, 20251.861.921.841.841.84-0.54%603,457
Aug 14, 20251.921.941.851.851.85-5.13%612,506
Aug 13, 20251.871.971.821.951.955.41%858,991
Aug 12, 20251.751.861.751.851.855.71%771,883
Aug 11, 20251.921.921.731.751.75-9.33%1,676,598
Aug 8, 20251.831.991.831.931.934.32%1,628,874
Aug 7, 20251.751.851.741.851.855.11%1,633,499
Aug 6, 20251.801.821.571.761.76-7.85%3,020,200
Aug 5, 20251.871.931.871.911.912.14%702,115
Aug 4, 20251.871.911.871.871.87-410,972
Aug 1, 20251.901.911.841.871.87-3.61%964,694
Jul 31, 20251.951.971.931.941.94-1.02%808,746
Jul 30, 20252.032.051.941.961.96-2.97%527,195
Jul 29, 20252.132.152.022.022.02-4.94%444,619
Jul 28, 20252.032.142.012.132.134.68%604,622
Jul 25, 20252.052.052.022.032.03-297,139
Jul 24, 20252.072.082.012.032.03-2.87%425,936
Jul 23, 20252.072.102.052.092.092.45%452,942
Jul 22, 20251.962.051.952.042.044.62%587,370
Jul 21, 20251.931.981.931.951.951.04%344,848
Jul 18, 20251.981.981.911.931.93-1.53%598,601
Jul 17, 20251.972.021.951.961.960.51%645,551