8x8 Inc Common Stock (EGHT) Historical Stock Data

2.04 ↑0.01 (0.49%)

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

Historical Data

In the past 30 trading days, EGHT is down -0.07% a day on average. There have been 15 days where 8x8 Inc Common Stock closed green and 15 days where EGHT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.02	2.04	↑$0.02 (1.24%)	2.01	2.06	371.11K
2025-12-05	2.01	2.03	↑$0.02 (1.00%)	2.00	2.08	368.31K
2025-12-04	2.04	2.03	↓$0.01 (-0.49%)	2.01	2.07	413.16K
2025-12-03	1.92	2.04	↑$0.12 (6.25%)	1.92	2.04	564.79K
2025-12-02	1.92	1.93	↑$0.01 (0.52%)	1.91	1.98	395.12K
2025-12-01	1.92	1.92	↑$0.00 (0.00%)	1.91	1.98	757.10K
2025-11-28	1.96	1.94	↓$0.02 (-1.02%)	1.93	1.96	208.24K
2025-11-26	1.95	1.94	↓$0.01 (-0.51%)	1.92	1.95	742K
2025-11-25	1.90	1.93	↑$0.03 (1.58%)	1.90	1.97	791.89K
2025-11-24	1.91	1.89	↓$0.02 (-1.05%)	1.87	1.95	539.74K
2025-11-21	1.80	1.90	↑$0.10 (5.56%)	1.80	1.93	617.36K
2025-11-20	1.90	1.82	↓$0.08 (-4.21%)	1.82	1.93	501.31K
2025-11-19	1.88	1.85	↓$0.03 (-1.60%)	1.85	1.90	430.03K
2025-11-18	1.85	1.89	↑$0.04 (2.16%)	1.85	1.92	446.01K
2025-11-17	1.94	1.87	↓$0.07 (-3.61%)	1.86	1.96	530.64K
2025-11-14	1.92	1.95	↑$0.03 (1.56%)	1.91	1.98	472.15K
2025-11-13	2.02	1.97	↓$0.05 (-2.48%)	1.97	2.06	499.20K
2025-11-12	1.99	2.04	↑$0.05 (2.51%)	1.96	2.05	597.21K
2025-11-11	1.97	1.98	↑$0.01 (0.51%)	1.96	2.04	629.37K
2025-11-10	1.95	1.97	↑$0.02 (1.03%)	1.89	2.00	854.15K
2025-11-07	1.93	1.92	↓$0.01 (-0.52%)	1.88	1.97	682.60K
2025-11-06	2.19	1.97	↓$0.22 (-10.05%)	1.87	2.19	1.51M
2025-11-05	2.04	2.20	↑$0.16 (7.84%)	2.00	2.26	2.71M
2025-11-04	1.82	1.77	↓$0.05 (-2.75%)	1.75	1.84	730.93K
2025-11-03	1.85	1.86	↑$0.01 (0.54%)	1.83	1.89	749.12K
2025-10-31	1.83	1.84	↑$0.01 (0.55%)	1.80	1.91	1.04M
2025-10-30	1.85	1.83	↓$0.02 (-1.08%)	1.82	1.90	325.29K
2025-10-29	1.91	1.86	↓$0.05 (-2.62%)	1.85	1.97	528.57K
2025-10-28	1.95	1.92	↓$0.03 (-1.54%)	1.92	1.96	455.28K
2025-10-27	1.98	1.95	↓$0.03 (-1.52%)	1.95	2.02	477.50K