8x8 Inc. (EGHT)
NASDAQ: EGHT
· Real-Time Price · USD
2.06
-0.04 (-1.90%)
At close: Oct 03, 2025, 3:59 PM
2.11
2.43%
Pre-market: Oct 06, 2025, 07:04 AM EDT
EGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.11 | 2.16 | 2.04 | 2.06 | 2.06 | -1.90% | 565,654 |
| Oct 2, 2025 | 2.11 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 391,261 |
| Oct 1, 2025 | 2.12 | 2.15 | 2.06 | 2.12 | 2.12 | 0.00% | 892,571 |
| Sep 30, 2025 | 2.25 | 2.27 | 2.09 | 2.12 | 2.12 | -6.61% | 759,534 |
| Sep 29, 2025 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | 0.89% | 608,648 |
| Sep 26, 2025 | 2.22 | 2.28 | 2.20 | 2.25 | 2.25 | 1.81% | 467,050 |
| Sep 25, 2025 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | -0.45% | 374,046 |
| Sep 24, 2025 | 2.31 | 2.35 | 2.20 | 2.22 | 2.22 | -3.90% | 551,841 |
| Sep 23, 2025 | 2.18 | 2.36 | 2.18 | 2.31 | 2.31 | 5.96% | 1,345,200 |
| Sep 22, 2025 | 2.10 | 2.19 | 2.06 | 2.18 | 2.18 | 2.83% | 487,065 |
| Sep 19, 2025 | 2.19 | 2.20 | 2.11 | 2.12 | 2.12 | -4.07% | 1,146,732 |
| Sep 18, 2025 | 2.06 | 2.22 | 2.06 | 2.21 | 2.21 | 8.33% | 569,068 |
| Sep 17, 2025 | 1.99 | 2.13 | 1.98 | 2.04 | 2.04 | 0.99% | 536,600 |
| Sep 16, 2025 | 2.09 | 2.09 | 1.97 | 2.02 | 2.02 | -5.16% | 900,413 |
| Sep 15, 2025 | 2.12 | 2.17 | 2.09 | 2.13 | 2.13 | 1.43% | 381,523 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 525,931 |
| Sep 11, 2025 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | 6.22% | 696,029 |
| Sep 10, 2025 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,117 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 375,300 |
| Sep 8, 2025 | 2.07 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 492,700 |
Page 1 of 136