8x8 Inc Common Stock (EGHT) Historical Stock Data
2.37 ↑0.05 (2.16%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EGHT is down -0.69% 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 |
---|---|---|---|---|---|---|
2024-04-24 | 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 |
2024-03-21 | 2.81 | 2.79 | ↓$0.02 (-0.71%) | 2.77 | 2.84 | 1.88M |
2024-03-20 | 2.65 | 2.78 | ↑$0.13 (4.91%) | 2.63 | 2.82 | 695.85K |
2024-03-19 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.62 | 2.73 | 721.38K |
2024-03-18 | 2.69 | 2.67 | ↓$0.02 (-0.74%) | 2.60 | 2.74 | 885.22K |
2024-03-15 | 2.72 | 2.72 | ↑$0.00 (0.00%) | 2.60 | 2.75 | 4.71M |
2024-03-14 | 2.84 | 2.74 | ↓$0.10 (-3.52%) | 2.73 | 2.84 | 0.92M |
2024-03-13 | 3.15 | 2.82 | ↓$0.34 (-10.63%) | 2.80 | 3.20 | 1.73M |
Create an account or log in to view more rows.
$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
$EGHT has just been halted from trading.
$EGHT this sell-off is meh.
$EGHT already bouncing back.
$EGHT FYI - leaning bullish