8x8 Inc Common Stock (EGHT) Historical Stock Data
1.85 ↑0.02 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGHT is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.82 | 1.87 | 1.46M |
| 2025-05-08 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.78 | 1.86 | 1.91M |
| 2025-05-07 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.73 | 1.83 | 1.01M |
| 2025-05-06 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.74 | 1.82 | 1.05M |
| 2025-05-05 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.79 | 1.86 | 613.96K |
| 2025-05-02 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.78 | 1.86 | 887.72K |
| 2025-05-01 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.76 | 1.84 | 1.42M |
| 2025-04-30 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.71 | 1.79 | 456.80K |
| 2025-04-29 | 1.74 | 1.81 | ↑$0.07 (4.02%) | 1.74 | 1.83 | 1.22M |
| 2025-04-28 | 1.83 | 1.76 | ↓$0.07 (-3.56%) | 1.70 | 1.85 | 0.97M |
| 2025-04-25 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.72 | 1.83 | 1.26M |
| 2025-04-24 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.65 | 1.77 | 1.51M |
| 2025-04-23 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.65 | 1.75 | 1.50M |
| 2025-04-22 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.61 | 1.67 | 1.10M |
| 2025-04-21 | 1.56 | 1.64 | ↑$0.08 (5.13%) | 1.52 | 1.65 | 4.26M |
| 2025-04-17 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.57 | 1.63 | 1M |
| 2025-04-16 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.54 | 1.67 | 0.92M |
| 2025-04-15 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.60 | 1.70 | 0.94M |
| 2025-04-14 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.55 | 1.73 | 4.12M |
| 2025-04-11 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.58 | 1.64 | 640K |
| 2025-04-10 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.62 | 1.74 | 609.22K |
| 2025-04-09 | 1.71 | 1.82 | ↑$0.11 (6.43%) | 1.59 | 1.85 | 1.46M |
| 2025-04-08 | 1.88 | 1.67 | ↓$0.21 (-11.17%) | 1.62 | 1.88 | 1.07M |
| 2025-04-07 | 1.63 | 1.80 | ↑$0.17 (10.43%) | 1.58 | 1.84 | 1.50M |
| 2025-04-04 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.63 | 1.80 | 1.39M |
| 2025-04-03 | 1.92 | 1.84 | ↓$0.09 (-4.43%) | 1.82 | 1.93 | 1.03M |
| 2025-04-02 | 1.99 | 2.07 | ↑$0.08 (4.02%) | 1.98 | 2.08 | 796.64K |
| 2025-04-01 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.97 | 2.04 | 720.14K |
| 2025-03-31 | 1.99 | 2.00 | ↑$0.01 (0.76%) | 1.91 | 2.01 | 1.46M |
| 2025-03-28 | 2.09 | 1.99 | ↓$0.10 (-4.78%) | 1.96 | 2.12 | 1.06M |
Create an account or log in to view more rows.
$EGHT COME ON!!! Ugh!
$EGHT what happens?
$EGHT BUY BUY BUY
$EGHT weak
$EGHT The United States stock market is going to crash.
$EGHT holdddd it tight yall
$EGHT eyeing for a scalp
$EGHT rip and dip today bulls
$EGHT bought more
$EGHT all’s I know is buy and hold… no expectations