8x8, Inc. (EGHT) NASDAQ

2.10

+0.025(+1.21%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.972.072.072.081.95620,702
September 04, 20251.991.971.971.991.95295,400
September 03, 20251.941.981.982.011.92444,600
September 02, 20251.941.971.971.991.91584,528
August 29, 20252.011.981.982.011.971.01M
August 28, 20251.912.022.022.041.891.01M
August 27, 20251.851.911.911.911.85632,800
August 26, 20251.911.861.861.931.86596,000
August 25, 20251.961.921.921.981.89631,216
August 22, 20251.831.961.961.971.821.09M
August 21, 20251.81.821.821.841.77434,000
August 20, 20251.851.821.821.891.8489,945
August 19, 20251.871.871.871.921.84535,890
August 18, 20251.831.91.91.91.83707,226
August 15, 20251.861.841.841.921.84603,457
August 14, 20251.921.851.851.941.85612,506
August 13, 20251.871.951.951.971.82859,000
August 12, 20251.751.851.851.861.75771,883
August 11, 20251.921.751.751.921.731.68M
August 08, 20251.831.931.931.991.831.63M
August 07, 20251.751.851.851.851.741.63M
August 06, 20251.81.761.761.821.573.02M
August 05, 20251.871.911.911.931.87702,115
August 04, 20251.871.871.871.911.87411,000
August 01, 20251.91.871.871.911.84964,700
July 31, 20251.951.941.941.971.93808,746
July 30, 20252.031.961.962.051.94527,200
July 29, 20252.132.022.022.152.02444,619
July 28, 20252.032.132.132.132.01604,622
July 25, 20252.052.032.032.052.02297,139
July 24, 20252.072.032.032.082.01425,936
July 23, 20252.072.092.092.12.05452,942
July 22, 20251.962.042.042.051.95587,400
July 21, 20251.931.951.951.981.93344,848
July 18, 20251.981.931.931.981.91598,601
July 17, 20251.971.961.962.021.95645,600
July 16, 20251.941.951.951.971.9734,600
July 15, 20251.971.931.932.021.92964,001
July 14, 20251.911.941.941.961.89680,345
July 11, 20252.051.931.932.061.92861,275
July 10, 20252.122.062.062.142.05795,458
July 09, 20252.172.142.142.212.12748,307
July 08, 20252.082.162.162.172.081.02M
July 07, 20252.122.062.062.172.06878,643
July 03, 20252.112.162.162.22.11440,102
July 02, 20252.072.122.122.132.04977,793
July 01, 20251.952.042.042.11.941.11M
June 30, 20251.891.961.961.991.891.2M
June 27, 20251.861.861.861.91.83.78M
June 26, 20251.791.861.861.861.79770,278
June 25, 20251.841.81.81.861.79732,361
June 24, 20251.771.851.851.871.75963,831
June 23, 20251.731.741.741.771.71967,200
June 20, 20251.851.751.751.861.732.28M
June 18, 20251.851.841.841.91.821.25M
June 17, 20251.731.841.841.931.731.95M
June 16, 20251.741.741.741.761.691.64M
June 13, 20251.781.741.741.811.731.22M
June 12, 20251.81.811.811.831.771.9M
June 11, 20251.851.811.811.921.81.56M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved