NASDAQ : EGHT
8x8, Inc. — Price history
Technology · Software - Application · United States
Last price 2.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 301.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
8x8, Inc. (EGHT) closed at 2.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.11 | 2.185 | 2.08 | 2.13 | 394,757 | +1.91% |
| 2026-10-30 | 2.2 | 2.22 | 2.05 | 2.09 | 1,197,352 | -7.93% |
| 2026-10-29 | 2.21 | 2.27 | 2.1 | 2.27 | 1,366,251 | +2.25% |
| 2026-10-28 | 2.26 | 2.3 | 2.18 | 2.22 | 1,258,080 | -1.77% |
| 2026-10-27 | 2.18 | 2.275 | 2.155 | 2.26 | 1,601,397 | +2.73% |
| 2026-10-26 | 2.13 | 2.215 | 2.09 | 2.2 | 983,754 | +3.29% |
| 2026-10-23 | 2.07 | 2.13 | 2.04 | 2.13 | 852,243 | +2.90% |
| 2026-10-22 | 2.08 | 2.12 | 2.05 | 2.07 | 957,065 | -0.48% |
| 2026-10-21 | 2.13 | 2.15 | 2.03 | 2.08 | 995,209 | -1.89% |
| 2026-10-20 | 2.01 | 2.145 | 2.01 | 2.12 | 1,015,488 | +6.00% |
| 2026-10-19 | 1.96 | 2.01 | 1.94 | 2 | 1,487,989 | +3.09% |
| 2026-10-16 | 2.08 | 2.1 | 1.933 | 1.94 | 1,299,771 | -6.28% |
| 2026-10-15 | 2 | 2.09 | 2 | 2.07 | 1,119,289 | +2.99% |
| 2026-10-14 | 2.02 | 2.07 | 1.99 | 2.01 | 1,227,389 | -1.95% |
| 2026-10-13 | 2.04 | 2.095 | 2.01 | 2.05 | 1,073,672 | +0.49% |
| 2026-10-12 | 2.11 | 2.119 | 2.015 | 2.04 | 1,717,454 | -3.32% |
| 2026-10-09 | 2.18 | 2.18 | 2.095 | 2.11 | 608,946 | -2.31% |
| 2026-10-08 | 2.12 | 2.17 | 2.1 | 2.16 | 1,642,964 | +0.93% |
| 2026-10-07 | 2.15 | 2.175 | 2.13 | 2.14 | 750,678 | -1.38% |
| 2026-10-06 | 2.27 | 2.27 | 2.13 | 2.17 | 1,362,470 | -3.13% |
| 2026-10-05 | 2.28 | 2.318 | 2.21 | 2.24 | 975,697 | -1.75% |
| 2026-10-02 | 2.34 | 2.37 | 2.26 | 2.28 | 1,039,206 | -1.30% |
| 2026-10-01 | 2.26 | 2.37 | 2.235 | 2.31 | 2,156,272 | +2.67% |
| 2026-09-30 | 2.2 | 2.29 | 2.162 | 2.25 | 1,877,975 | +3.69% |
| 2026-09-29 | 2.21 | 2.263 | 2.15 | 2.17 | 1,777,864 | -2.47% |
| 2026-09-28 | 2.26 | 2.295 | 2.19 | 2.225 | 1,732,854 | -3.26% |
| 2026-09-25 | 2.27 | 2.37 | 2.23 | 2.3 | 2,031,026 | +0.88% |
| 2026-09-24 | 2.24 | 2.3 | 2.13 | 2.28 | 3,053,651 | -0.44% |
| 2026-09-23 | 1.97 | 2.33 | 1.96 | 2.29 | 4,698,869 | +15.08% |
| 2026-09-22 | 1.88 | 2 | 1.85 | 1.99 | 1,780,789 | +6.42% |
| 2026-09-21 | 1.79 | 1.87 | 1.78 | 1.87 | 1,527,224 | +5.65% |
| 2026-09-18 | 1.8 | 1.81 | 1.76 | 1.77 | 1,601,725 | -2.21% |
| 2026-09-17 | 1.8 | 1.835 | 1.79 | 1.81 | 591,841 | +0.56% |
| 2026-09-16 | 1.8 | 1.825 | 1.78 | 1.8 | 1,112,821 | -1.64% |
| 2026-09-15 | 1.83 | 1.845 | 1.8 | 1.83 | 693,499 | -0.81% |
| 2026-09-14 | 1.86 | 1.91 | 1.81 | 1.845 | 1,389,368 | +0.27% |
| 2026-09-11 | 1.82 | 1.865 | 1.78 | 1.84 | 1,893,794 | +1.10% |
| 2026-09-10 | 1.8 | 1.89 | 1.75 | 1.82 | 2,088,523 | +2.25% |
| 2026-09-09 | 1.82 | 1.91 | 1.77 | 1.78 | 1,302,459 | -3.26% |
| 2026-09-08 | 1.89 | 1.9 | 1.81 | 1.84 | 1,664,358 | -2.65% |
| 2026-09-04 | 1.92 | 1.925 | 1.855 | 1.89 | 950,967 | -1.56% |
| 2026-09-03 | 1.86 | 1.94 | 1.86 | 1.92 | 1,538,391 | +4.35% |
| 2026-09-02 | 1.86 | 1.904 | 1.81 | 1.84 | 1,037,681 | +0.00% |
| 2026-09-01 | 1.88 | 1.91 | 1.83 | 1.84 | 1,030,897 | -2.13% |
| 2026-08-31 | 1.99 | 2 | 1.865 | 1.88 | 1,302,532 | -5.53% |
| 2026-08-28 | 2.01 | 2.11 | 1.98 | 1.99 | 1,449,235 | -1.00% |
| 2026-08-27 | 1.9 | 2.02 | 1.895 | 2.01 | 2,327,894 | +5.79% |
| 2026-08-26 | 1.93 | 1.93 | 1.88 | 1.9 | 752,683 | -2.56% |
| 2026-08-25 | 1.98 | 2 | 1.91 | 1.95 | 1,267,410 | -1.52% |
| 2026-08-24 | 2 | 2.02 | 1.955 | 1.98 | 887,583 | -1.49% |
| 2026-08-21 | 2.02 | 2.045 | 1.97 | 2.01 | 1,565,325 | -0.50% |
| 2026-08-20 | 2.07 | 2.1 | 2.01 | 2.02 | 538,993 | -3.81% |
| 2026-08-19 | 2.05 | 2.12 | 2.04 | 2.1 | 754,420 | +2.44% |
| 2026-08-18 | 2.01 | 2.13 | 2.01 | 2.05 | 1,200,036 | +0.49% |
| 2026-08-17 | 2.02 | 2.07 | 1.985 | 2.04 | 881,027 | -1.92% |
| 2026-08-14 | 2.09 | 2.11 | 2.005 | 2.08 | 686,482 | -0.95% |
| 2026-08-13 | 2.02 | 2.11 | 1.995 | 2.1 | 1,331,648 | +4.48% |
| 2026-08-12 | 2.13 | 2.13 | 1.99 | 2.01 | 1,230,604 | -6.07% |
| 2026-08-11 | 2.22 | 2.24 | 2.13 | 2.14 | 1,311,125 | -4.46% |
| 2026-08-10 | 2.25 | 2.29 | 2.17 | 2.24 | 2,335,869 | -2.61% |
| 2026-08-07 | 2.25 | 2.43 | 2.25 | 2.3 | 1,686,209 | +1.10% |
| 2026-08-06 | 2.25 | 2.3 | 2.1 | 2.275 | 2,308,469 | -1.52% |
| 2026-08-05 | 1.92 | 2.36 | 1.91 | 2.31 | 2,655,675 | +3.12% |
| 2026-08-04 | 2.03 | 2.28 | 2.03 | 2.24 | 2,297,268 | +8.74% |
| 2026-08-03 | 1.92 | 2.1 | 1.92 | 2.06 | 1,861,637 | +8.42% |
| 2026-07-31 | 1.82 | 1.9 | 1.81 | 1.9 | 1,184,429 | +2.70% |
| 2026-07-30 | 1.98 | 1.98 | 1.82 | 1.85 | 1,612,067 | -6.09% |
| 2026-07-29 | 1.93 | 1.99 | 1.88 | 1.97 | 1,250,755 | +3.14% |
| 2026-07-28 | 1.87 | 1.95 | 1.815 | 1.91 | 2,024,050 | +3.24% |
| 2026-07-27 | 1.77 | 1.88 | 1.77 | 1.85 | 2,677,196 | +6.32% |
| 2026-07-24 | 1.65 | 1.785 | 1.63 | 1.74 | 4,234,756 | +7.74% |
| 2026-07-23 | 1.71 | 1.75 | 1.61 | 1.615 | 1,995,048 | -5.28% |
| 2026-07-22 | 1.83 | 1.86 | 1.7 | 1.705 | 2,464,915 | -9.79% |
| 2026-07-21 | 1.84 | 1.94 | 1.836 | 1.89 | 1,014,668 | +1.61% |
| 2026-07-20 | 1.89 | 1.91 | 1.845 | 1.86 | 772,963 | -1.06% |
| 2026-07-17 | 1.97 | 2.065 | 1.86 | 1.88 | 1,691,189 | -7.39% |
| 2026-07-16 | 1.95 | 2.07 | 1.875 | 2.03 | 1,581,341 | +3.05% |
| 2026-07-15 | 2.17 | 2.235 | 1.965 | 1.97 | 1,275,754 | -9.22% |
| 2026-07-14 | 2.17 | 2.25 | 2.165 | 2.17 | 1,535,841 | -2.25% |
| 2026-07-13 | 2.02 | 2.25 | 2.02 | 2.22 | 1,938,137 | +8.29% |
| 2026-07-10 | 2.05 | 2.1 | 2.01 | 2.05 | 1,430,619 | -0.49% |
| 2026-07-09 | 2.03 | 2.095 | 1.99 | 2.06 | 1,180,407 | +1.48% |
| 2026-07-08 | 1.94 | 2.075 | 1.9 | 2.03 | 1,875,641 | +3.05% |
| 2026-07-07 | 1.97 | 1.995 | 1.86 | 1.97 | 3,361,010 | +1.55% |
| 2026-07-06 | 1.83 | 1.95 | 1.8 | 1.94 | 1,547,446 | +6.01% |
| 2026-07-02 | 1.84 | 1.878 | 1.77 | 1.83 | 2,160,846 | +0.00% |
| 2026-07-01 | 1.71 | 1.88 | 1.71 | 1.83 | 1,826,723 | +7.02% |
| 2026-06-30 | 1.68 | 1.739 | 1.65 | 1.71 | 1,050,263 | +1.18% |
| 2026-06-29 | 1.75 | 1.81 | 1.65 | 1.69 | 3,216,422 | -2.31% |
| 2026-06-26 | 1.66 | 1.74 | 1.65 | 1.73 | 3,860,027 | +4.85% |
| 2026-06-25 | 1.75 | 1.75 | 1.62 | 1.65 | 2,399,770 | -4.07% |
| 2026-06-24 | 1.66 | 1.745 | 1.6 | 1.72 | 2,627,103 | +3.61% |
| 2026-06-23 | 1.72 | 1.76 | 1.645 | 1.66 | 3,970,637 | -3.49% |
| 2026-06-22 | 1.835 | 1.86 | 1.7 | 1.72 | 1,335,900 | -6.52% |
| 2026-06-18 | 1.82 | 1.88 | 1.77 | 1.84 | 2,693,678 | +1.10% |
| 2026-06-17 | 1.8 | 1.835 | 1.774 | 1.82 | 929,592 | +0.55% |
| 2026-06-16 | 1.77 | 1.84 | 1.75 | 1.81 | 1,294,830 | +2.26% |
| 2026-06-15 | 1.8 | 1.865 | 1.77 | 1.77 | 1,206,854 | -0.56% |
| 2026-06-12 | 1.72 | 1.82 | 1.69 | 1.78 | 1,201,049 | +2.89% |
| 2026-06-11 | 1.72 | 1.76 | 1.68 | 1.73 | 1,484,495 | +0.58% |
| 2026-06-10 | 1.73 | 1.805 | 1.705 | 1.72 | 1,773,178 | -2.82% |
| 2026-06-09 | 1.88 | 1.89 | 1.73 | 1.77 | 2,095,200 | -5.35% |
| 2026-06-08 | 1.89 | 1.898 | 1.785 | 1.87 | 1,326,987 | -1.06% |
| 2026-06-05 | 2.05 | 2.07 | 1.875 | 1.89 | 1,314,244 | -7.80% |
| 2026-06-04 | 2.04 | 2.12 | 2.025 | 2.05 | 841,713 | +0.74% |
| 2026-06-03 | 2.2 | 2.265 | 2.03 | 2.035 | 835,166 | -8.74% |
| 2026-06-02 | 2.28 | 2.42 | 2.2 | 2.23 | 1,576,356 | -2.62% |
| 2026-06-01 | 2.11 | 2.31 | 2.065 | 2.29 | 3,507,343 | +10.63% |
| 2026-05-29 | 2.08 | 2.15 | 2.06 | 2.07 | 1,564,646 | -0.96% |
| 2026-05-28 | 2.13 | 2.179 | 2.06 | 2.09 | 1,799,256 | -1.42% |
| 2026-05-27 | 2.15 | 2.205 | 2.09 | 2.12 | 1,110,194 | -1.40% |
| 2026-05-26 | 2.17 | 2.31 | 2.11 | 2.15 | 1,660,642 | -2.27% |
| 2026-05-22 | 2.13 | 2.26 | 2.12 | 2.2 | 1,690,026 | +3.29% |
| 2026-05-21 | 2.27 | 2.27 | 2.02 | 2.13 | 2,715,754 | -5.75% |
| 2026-05-20 | 2.73 | 2.743 | 2.24 | 2.26 | 5,561,732 | -6.22% |
| 2026-05-19 | 2.4 | 2.46 | 2.32 | 2.41 | 3,879,023 | +0.84% |
| 2026-05-18 | 2.34 | 2.412 | 2.265 | 2.39 | 1,401,358 | +1.27% |
| 2026-05-15 | 2.21 | 2.39 | 2.21 | 2.36 | 1,444,707 | +5.36% |
| 2026-05-14 | 2.43 | 2.46 | 2.21 | 2.24 | 1,874,190 | -8.20% |
| 2026-05-13 | 2.46 | 2.495 | 2.35 | 2.44 | 1,224,835 | -1.61% |