8x8, Inc. (EGHT) NASDAQ

1.86

-0.07(-3.63%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261.921.861.861.931.85759,436
January 12, 20261.911.931.931.941.88462,900
January 09, 20261.91.921.921.941.85688,900
January 08, 20261.921.911.911.941.88471,446
January 07, 20261.931.941.941.951.91600,343
January 06, 20261.951.931.931.971.92583,900
January 05, 20261.891.951.951.981.88755,800
January 02, 20261.991.891.892.011.88701,800
December 31, 202521.971.972.021.971.51M
December 30, 20252.011.991.992.061.99772,400
December 29, 20251.982.012.012.021.98487,726
December 26, 20252.012.0122.031.98517,542
December 24, 20251.961.991.9921.96237,100
December 23, 20252.031.971.972.051.96487,400
December 22, 20252.082.062.062.122.05422,621
December 19, 20252.112.082.082.142.071.15M
December 18, 20252.192.122.122.242.12732,246
December 17, 20252.132.152.152.172.11564,203
December 16, 20252.052.142.142.152.05902,900
December 15, 20252.22.052.052.232.05932,179
December 12, 20252.162.192.192.232.13824,229
December 11, 20252.152.162.162.262.121.38M
December 10, 20252.112.162.162.22.1791,101
December 09, 20252.032.122.122.152.02479,623
December 08, 20252.022.042.042.062.01371,107
December 05, 20252.012.032.032.082368,310
December 04, 20252.052.032.032.072.02408,836
December 03, 20251.922.042.042.041.92564,800
December 02, 20251.921.931.931.981.91395,119
December 01, 20251.921.921.921.981.91757,100
November 28, 20251.961.941.941.961.93208,237
November 26, 20251.951.941.941.951.92741,996
November 25, 20251.91.931.931.971.9791,900
November 24, 20251.911.891.891.951.87537,734
November 21, 20251.81.91.91.931.8617,400
November 20, 20251.91.821.821.931.82501,306
November 19, 20251.881.851.851.91.85430,025
November 18, 20251.851.891.891.921.85446,006
November 17, 20251.941.871.871.961.86530,637
November 14, 20251.921.951.951.981.91472,149
November 13, 20252.021.971.972.061.97499,200
November 12, 20251.992.042.042.051.96597,206
November 11, 20251.971.981.982.041.96629,444
November 10, 20251.951.971.9721.89854,600
November 07, 20251.931.921.921.971.88682,599
November 06, 20252.191.971.972.191.871.52M
November 05, 20252.042.22.22.2622.71M
November 04, 20251.821.771.771.841.75734,744
November 03, 20251.851.861.861.891.83749,124
October 31, 20251.831.841.841.911.81.04M
October 30, 20251.851.831.831.91.82325,365
October 29, 20251.911.861.861.971.85528,577
October 28, 20251.951.921.921.961.92455,300
October 27, 20251.981.951.952.021.95477,500
October 24, 20251.911.971.971.971.9379,817
October 23, 20251.931.891.891.941.85515,501
October 22, 20251.881.931.931.951.86706,568
October 21, 20251.841.91.91.931.82669,149
October 20, 20251.831.871.871.881.81338,904
October 17, 20251.851.811.811.861.8576,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved