8x8 Inc Common Stock (EGHT) Historical Stock Data

2.23 ↓0.02 (-0.89%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EGHT is down -0.54% a day on average. There have been 13 days where 8x8 Inc Common Stock closed green and 17 days where EGHT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.33	2.23	↓$0.10 (-4.29%)	2.22	2.44	861.13K
2024-05-02	2.24	2.25	↑$0.01 (0.45%)	2.17	2.31	1.36M
2024-05-01	2.23	2.22	↓$0.01 (-0.45%)	2.21	2.31	1.05M
2024-04-30	2.32	2.21	↓$0.11 (-4.74%)	2.20	2.35	794.89K
2024-04-29	2.26	2.38	↑$0.12 (5.31%)	2.26	2.39	1.42M
2024-04-26	2.35	2.27	↓$0.08 (-3.40%)	2.22	2.43	828.92K
2024-04-25	2.29	2.32	↑$0.03 (1.31%)	2.22	2.33	1.06M
2024-04-24	2.30	2.37	↑$0.07 (3.04%)	2.28	2.37	747.56K
2024-04-23	2.18	2.32	↑$0.14 (6.42%)	2.18	2.38	1.03M
2024-04-22	2.18	2.20	↑$0.02 (0.92%)	2.15	2.22	816.11K
2024-04-19	2.14	2.18	↑$0.04 (1.87%)	2.12	2.20	0.96M
2024-04-18	2.22	2.15	↓$0.07 (-3.15%)	2.14	2.26	0.99M
2024-04-17	2.28	2.23	↓$0.05 (-2.19%)	2.20	2.33	0.98M
2024-04-16	2.25	2.29	↑$0.04 (1.78%)	2.21	2.32	1.20M
2024-04-15	2.33	2.26	↓$0.07 (-3.00%)	2.25	2.36	789.62K
2024-04-12	2.44	2.33	↓$0.11 (-4.51%)	2.31	2.47	770.35K
2024-04-11	2.40	2.47	↑$0.07 (2.92%)	2.34	2.47	773K
2024-04-10	2.52	2.40	↓$0.12 (-4.76%)	2.36	2.55	1.55M
2024-04-09	2.50	2.59	↑$0.09 (3.60%)	2.50	2.67	705.18K
2024-04-08	2.50	2.53	↑$0.03 (1.20%)	2.46	2.62	1.62M
2024-04-05	2.54	2.46	↓$0.08 (-3.15%)	2.44	2.55	729.26K
2024-04-04	2.57	2.55	↓$0.02 (-0.78%)	2.54	2.72	629.02K
2024-04-03	2.60	2.53	↓$0.07 (-2.69%)	2.52	2.61	580.76K
2024-04-02	2.60	2.59	↓$0.01 (-0.38%)	2.50	2.63	2.20M
2024-04-01	2.70	2.68	↓$0.02 (-0.74%)	2.63	2.72	1.03M
2024-03-28	2.75	2.70	↓$0.05 (-1.82%)	2.70	2.89	665.37K
2024-03-27	2.65	2.74	↑$0.09 (3.40%)	2.63	2.74	633.35K
2024-03-26	2.74	2.64	↓$0.10 (-3.65%)	2.63	2.77	869.57K
2024-03-25	2.69	2.70	↑$0.01 (0.37%)	2.67	2.75	666.01K
2024-03-22	2.79	2.65	↓$0.14 (-5.02%)	2.63	2.80	887.91K