Skip to main content
8x8, Inc. (EGHT)
NASDAQ: EGHT · Real-Time Price · USD
1.730
+0.080 (4.85%)
At close: Jun 26, 2026, 4:00 PM EDT
1.758
+0.028 (1.59%)
After-hours: Jun 26, 2026, 7:08 PM EDT

8x8, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.661.741.651.731.734.85%3,828,534
Jun 25, 20261.751.751.621.651.65-4.07%2,389,656
Jun 24, 20261.661.751.601.721.723.61%2,627,103
Jun 23, 20261.721.761.651.661.66-3.49%3,970,637
Jun 22, 20261.841.861.701.721.72-6.52%1,335,900
Jun 18, 20261.821.881.771.841.841.10%2,693,678
Jun 17, 20261.801.841.771.821.820.55%929,592
Jun 16, 20261.771.841.751.811.812.26%1,294,830
Jun 15, 20261.801.871.771.771.77-0.56%1,206,854
Jun 12, 20261.721.821.691.781.782.89%1,201,049
Jun 11, 20261.721.761.681.731.730.58%1,484,495
Jun 10, 20261.731.811.711.721.72-2.82%1,773,178
Jun 9, 20261.881.891.731.771.77-5.35%2,095,200
Jun 8, 20261.891.901.791.871.87-1.06%1,326,987
Jun 5, 20262.052.071.881.891.89-7.80%1,314,244
Jun 4, 20262.042.122.032.052.050.74%841,713
Jun 3, 20262.202.272.032.042.04-8.74%835,166
Jun 2, 20262.282.422.202.232.23-2.62%1,576,356
Jun 1, 20262.112.312.072.292.2910.63%3,507,343
May 29, 20262.082.152.062.072.07-0.96%1,564,646
May 28, 20262.132.182.062.092.09-1.42%1,799,256
May 27, 20262.152.212.092.122.12-1.40%1,110,194
May 26, 20262.172.312.112.152.15-2.27%1,660,642
May 22, 20262.132.262.122.202.203.29%1,690,026
May 21, 20262.272.272.022.132.13-5.75%2,715,754
May 20, 20262.732.742.242.262.26-6.22%5,561,732
May 19, 20262.402.462.322.412.410.84%3,879,023
May 18, 20262.342.412.272.392.391.27%1,401,358
May 15, 20262.212.392.212.362.365.36%1,444,707
May 14, 20262.432.462.212.242.24-8.20%1,874,190
May 13, 20262.462.502.352.442.44-1.61%1,224,835
May 12, 20262.602.632.452.482.48-5.70%1,560,486
May 11, 20262.712.722.532.632.63-4.01%1,233,470
May 8, 20262.642.752.432.742.742.62%2,063,159
May 7, 20262.412.682.412.672.6710.33%1,552,272
May 6, 20262.852.882.402.422.42-12.32%2,257,466
May 5, 20262.662.792.472.762.762.60%2,084,513
May 4, 20262.452.862.402.692.6910.25%2,855,254
May 1, 20262.092.452.052.442.4427.08%3,353,957
Apr 30, 20261.831.941.801.921.925.49%1,861,223
Apr 29, 20261.891.891.811.821.82-2.15%941,543
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