8x8 Inc Common Stock (EGHT) Historical Stock Data
2.79 ↑0.13 (4.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGHT is up 0.12% a day on average. There have been 16 days where 8x8 Inc Common Stock closed green and 14 days where EGHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2.66 | 2.79 | ↑$0.13 (4.89%) | 2.65 | 2.79 | 458.40K |
| 2025-01-02 | 2.68 | 2.66 | ↓$0.02 (-0.75%) | 2.64 | 2.75 | 483.62K |
| 2024-12-31 | 2.72 | 2.67 | ↓$0.05 (-1.84%) | 2.66 | 2.80 | 459.62K |
| 2024-12-30 | 2.67 | 2.72 | ↑$0.05 (1.87%) | 2.63 | 2.77 | 582.74K |
| 2024-12-27 | 2.77 | 2.70 | ↓$0.07 (-2.53%) | 2.65 | 2.78 | 401.25K |
| 2024-12-26 | 2.66 | 2.78 | ↑$0.12 (4.51%) | 2.66 | 2.80 | 344.26K |
| 2024-12-24 | 2.72 | 2.68 | ↓$0.04 (-1.47%) | 2.65 | 2.72 | 294.45K |
| 2024-12-23 | 2.69 | 2.70 | ↑$0.01 (0.37%) | 2.64 | 2.72 | 509.64K |
| 2024-12-20 | 2.64 | 2.72 | ↑$0.08 (3.03%) | 2.64 | 2.79 | 1.77M |
| 2024-12-19 | 2.78 | 2.69 | ↓$0.09 (-3.24%) | 2.67 | 2.84 | 554.99K |
| 2024-12-18 | 2.81 | 2.75 | ↓$0.06 (-2.14%) | 2.71 | 3.06 | 0.91M |
| 2024-12-17 | 2.67 | 2.77 | ↑$0.10 (3.75%) | 2.66 | 2.85 | 813.11K |
| 2024-12-16 | 2.60 | 2.68 | ↑$0.07 (2.88%) | 2.58 | 2.71 | 793.35K |
| 2024-12-13 | 2.96 | 2.63 | ↓$0.34 (-11.32%) | 2.50 | 2.96 | 1.28M |
| 2024-12-12 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.09 | 3.20 | 418.39K |
| 2024-12-11 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.05 | 3.17 | 452.11K |
| 2024-12-10 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.07 | 3.17 | 394.70K |
| 2024-12-09 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.12 | 3.26 | 701.85K |
| 2024-12-06 | 3.08 | 3.17 | ↑$0.09 (2.92%) | 3.03 | 3.19 | 564.96K |
| 2024-12-05 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.03 | 3.16 | 597.91K |
| 2024-12-04 | 3.08 | 3.12 | ↑$0.04 (1.30%) | 3.06 | 3.15 | 653.68K |
| 2024-12-03 | 3.18 | 3.07 | ↓$0.11 (-3.46%) | 3.05 | 3.22 | 513.59K |
| 2024-12-02 | 3.09 | 3.19 | ↑$0.10 (3.24%) | 3.03 | 3.21 | 0.98M |
| 2024-11-29 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.00 | 3.17 | 361.32K |
| 2024-11-27 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.10 | 3.23 | 552.78K |
| 2024-11-26 | 3.13 | 3.16 | ↑$0.03 (0.96%) | 3.07 | 3.17 | 833.07K |
| 2024-11-25 | 3.07 | 3.18 | ↑$0.11 (3.58%) | 3.06 | 3.27 | 1.21M |
| 2024-11-22 | 2.99 | 3.04 | ↑$0.05 (1.67%) | 2.93 | 3.13 | 1.56M |
| 2024-11-21 | 2.91 | 2.95 | ↑$0.04 (1.37%) | 2.84 | 3.01 | 2.72M |
| 2024-11-20 | 2.73 | 2.84 | ↑$0.11 (4.03%) | 2.65 | 2.86 | 0.97M |
Create an account or log in to view more rows.
$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
$EGHT gonna come down hard today
$EGHT trash