8x8 Inc Common Stock (EGHT) Historical Stock Data

1.99 ↓0.12 (-5.69%)

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

Historical Data

In the past 30 trading days, EGHT is down -1.84% a day on average. There have been 10 days where 8x8 Inc Common Stock closed green and 20 days where EGHT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	2.09	1.99	↓$0.10 (-4.78%)	1.96	2.12	1.06M
2025-03-27	2.20	2.11	↓$0.09 (-4.09%)	2.09	2.21	1.07M
2025-03-26	2.23	2.20	↓$0.03 (-1.35%)	2.19	2.26	630.49K
2025-03-25	2.25	2.22	↓$0.03 (-1.33%)	2.21	2.27	387.84K
2025-03-24	2.17	2.24	↑$0.07 (3.23%)	2.17	2.27	1.22M
2025-03-21	2.13	2.16	↑$0.03 (1.41%)	2.12	2.20	1.60M
2025-03-20	2.21	2.18	↓$0.03 (-1.36%)	2.18	2.26	532.58K
2025-03-19	2.25	2.24	↓$0.01 (-0.44%)	2.20	2.30	583.81K
2025-03-18	2.22	2.22	↑$0.00 (0.00%)	2.17	2.27	796.81K
2025-03-17	2.14	2.22	↑$0.08 (3.74%)	2.11	2.26	1.13M
2025-03-14	2.11	2.14	↑$0.03 (1.42%)	2.11	2.21	657.75K
2025-03-13	2.12	2.10	↓$0.02 (-0.94%)	2.06	2.12	794.43K
2025-03-12	2.18	2.12	↓$0.06 (-2.75%)	2.09	2.20	827.66K
2025-03-11	2.14	2.15	↑$0.01 (0.47%)	2.10	2.21	787.09K
2025-03-10	2.26	2.17	↓$0.09 (-4.20%)	2.07	2.29	858.90K
2025-03-07	2.27	2.30	↑$0.03 (1.32%)	2.25	2.36	788.41K
2025-03-06	2.32	2.30	↓$0.02 (-0.86%)	2.29	2.39	810.26K
2025-03-05	2.43	2.37	↓$0.06 (-2.47%)	2.33	2.44	550.09K
2025-03-04	2.28	2.37	↑$0.09 (3.95%)	2.22	2.43	1.09M
2025-03-03	2.52	2.32	↓$0.20 (-7.94%)	2.32	2.54	729.39K
2025-02-28	2.48	2.50	↑$0.02 (0.81%)	2.46	2.54	645.23K
2025-02-27	2.62	2.50	↓$0.12 (-4.58%)	2.50	2.65	877.97K
2025-02-26	2.70	2.58	↓$0.12 (-4.37%)	2.57	2.71	859.51K
2025-02-25	2.69	2.65	↓$0.04 (-1.49%)	2.54	2.77	0.96M
2025-02-24	2.68	2.72	↑$0.04 (1.49%)	2.68	2.79	1.25M
2025-02-21	2.84	2.67	↓$0.17 (-5.99%)	2.64	2.85	1.10M
2025-02-20	2.94	2.83	↓$0.11 (-3.74%)	2.72	2.97	1.27M
2025-02-19	3.03	2.97	↓$0.06 (-1.98%)	2.90	3.06	0.94M
2025-02-18	3.34	3.10	↓$0.25 (-7.34%)	2.99	3.38	2.42M
2025-02-14	3.50	3.12	↓$0.39 (-11.00%)	3.06	3.52	1.37M