Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.860
+0.050 (2.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.841.921.821.861.862.76%1,112,943
Apr 27, 20261.891.931.801.811.81-5.24%886,348
Apr 24, 20261.881.921.871.911.911.60%711,457
Apr 23, 20262.002.011.851.881.88-6.93%964,298
Apr 22, 20262.102.162.002.022.02-2.88%1,208,669
Apr 21, 20261.982.171.942.082.084.52%1,795,422
Apr 20, 20261.952.021.951.991.990.51%737,053
Apr 17, 20261.952.051.951.981.982.59%989,236
Apr 16, 20261.831.931.831.931.936.04%902,847
Apr 15, 20261.701.851.701.821.826.43%1,282,922
Apr 14, 20261.791.831.701.711.71-5.00%1,560,490
Apr 13, 20261.701.811.701.801.804.05%844,504
Apr 10, 20261.741.751.671.731.73-0.57%900,938
Apr 9, 20261.691.741.631.741.744.19%994,871
Apr 8, 20261.781.831.651.671.67-1.76%2,570,322
Apr 7, 20261.741.751.651.701.70-3.95%1,675,836
Apr 6, 20261.731.801.711.771.771.72%1,211,637
Apr 2, 20261.701.761.651.741.74-584,703
Apr 1, 20261.671.771.671.741.744.82%1,074,956
Mar 31, 20261.661.701.601.661.661.84%1,349,211
Mar 30, 20261.621.651.591.631.630.62%834,380
Mar 27, 20261.711.711.591.621.62-6.36%1,021,018
Mar 26, 20261.721.791.711.731.731.17%756,098
Mar 25, 20261.771.891.701.711.71-2.84%675,790
Mar 24, 20261.841.891.751.761.76-5.38%1,057,232
Mar 23, 20261.881.921.821.861.861.09%845,590
Mar 20, 20261.921.941.811.841.84-5.15%1,311,352
Mar 19, 20261.931.951.871.941.940.52%671,205
Mar 18, 20262.012.011.921.931.93-4.93%788,373
Mar 17, 20262.082.122.012.032.03-1.46%634,729
Mar 16, 20262.092.112.012.062.06-1.44%1,283,857
Mar 13, 20262.102.162.072.092.09-0.95%773,092
Mar 12, 20262.142.222.092.112.11-3.21%930,299
Mar 11, 20262.252.272.132.182.18-3.96%1,011,507
Mar 10, 20262.242.322.212.272.27-2.16%1,044,503
Mar 9, 20262.432.462.242.322.32-7.94%1,242,978
Mar 6, 20262.372.562.342.522.522.86%1,354,681
Mar 5, 20262.302.482.262.452.456.06%2,166,646
Mar 4, 20262.252.352.222.312.314.05%851,893
Mar 3, 20262.152.252.092.222.22-964,332
Mar 2, 20262.112.252.082.222.223.74%1,027,005
Feb 27, 20262.232.232.082.142.14-5.31%1,248,575
Feb 26, 20262.242.332.202.262.261.80%1,319,431
Feb 25, 20262.122.242.062.222.224.23%1,344,313
Feb 24, 20262.122.212.102.132.130.95%853,803
Feb 23, 20262.262.262.042.112.11-7.86%1,413,921
Feb 20, 20262.242.432.242.292.293.15%1,694,968
Feb 19, 20262.372.402.202.222.22-6.72%2,180,321
Feb 18, 20262.502.592.332.382.38-5.93%1,571,288
Feb 17, 20262.662.672.482.532.53-5.95%1,761,816
Feb 13, 20262.572.772.512.692.695.49%1,688,585
Feb 12, 20262.692.712.432.552.55-5.20%1,876,588
Feb 11, 20262.742.812.602.692.691.51%2,792,438
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