8x8 Inc Common Stock (EGHT) Historical Stock Data

2.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EGHT is up 1.29% a day on average. There have been 19 days where 8x8 Inc Common Stock closed green and 11 days where EGHT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.73	2.84	↑$0.11 (4.03%)	2.65	2.86	0.97M
2024-11-19	2.71	2.69	↓$0.02 (-0.74%)	2.67	2.78	546.76K
2024-11-18	2.74	2.76	↑$0.02 (0.73%)	2.71	2.80	721.91K
2024-11-15	2.82	2.81	↓$0.01 (-0.35%)	2.74	2.94	648.65K
2024-11-14	2.86	2.87	↑$0.01 (0.35%)	2.81	2.89	702.48K
2024-11-13	2.88	2.88	↑$0.00 (0.00%)	2.86	3.00	848.52K
2024-11-12	2.90	2.86	↓$0.04 (-1.38%)	2.83	3.00	0.98M
2024-11-11	2.98	2.87	↓$0.11 (-3.69%)	2.84	3.02	1.50M
2024-11-08	2.95	2.98	↑$0.03 (1.02%)	2.90	3.09	1.49M
2024-11-07	2.71	2.95	↑$0.24 (8.86%)	2.68	2.96	1.46M
2024-11-06	2.95	2.86	↓$0.09 (-3.05%)	2.80	2.96	1.82M
2024-11-05	2.58	2.75	↑$0.17 (6.59%)	2.54	3.01	4.34M
2024-11-04	2.23	2.32	↑$0.09 (4.04%)	2.21	2.43	1.83M
2024-11-01	2.25	2.20	↓$0.05 (-2.22%)	2.17	2.25	1.15M
2024-10-31	2.17	2.23	↑$0.06 (2.76%)	2.13	2.25	718.59K
2024-10-30	2.10	2.17	↑$0.07 (3.33%)	2.05	2.18	882.67K
2024-10-29	2.04	2.10	↑$0.06 (2.94%)	2.01	2.12	474.80K
2024-10-28	1.99	2.04	↑$0.05 (2.51%)	1.98	2.04	330.01K
2024-10-25	2.00	1.99	↓$0.01 (-0.50%)	1.98	2.06	334.24K
2024-10-24	1.96	2.00	↑$0.04 (2.04%)	1.96	2.02	269.54K
2024-10-23	2.03	1.98	↓$0.05 (-2.46%)	1.94	2.04	400.04K
2024-10-22	2.02	2.05	↑$0.03 (1.49%)	2.02	2.08	318.75K
2024-10-21	1.96	2.02	↑$0.06 (3.06%)	1.96	2.07	341.27K
2024-10-18	1.97	1.98	↑$0.01 (0.51%)	1.92	2.00	700.94K
2024-10-17	2.07	1.97	↓$0.10 (-4.83%)	1.95	2.08	376.16K
2024-10-16	2.10	2.09	↓$0.01 (-0.48%)	2.05	2.11	417.99K
2024-10-15	2.10	2.08	↓$0.02 (-0.95%)	2.05	2.15	781.45K
2024-10-14	1.97	2.11	↑$0.14 (7.11%)	1.95	2.12	0.92M
2024-10-11	1.85	1.96	↑$0.11 (5.95%)	1.85	1.97	325.21K
2024-10-10	1.82	1.86	↑$0.04 (2.20%)	1.78	1.87	696.79K