Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

8x8, Inc. (EGHT)

1.6500
+0.0200
+(1.23%)
At close: April 23 at 4:00:02 PM EDT
1.6500
0.00
(0.00%)
Pre-Market: 9:08:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.69001.75001.65001.65001.65001,496,100
Apr 22, 20251.63001.67001.61001.63001.63001,096,600
Apr 21, 20251.56001.65001.52001.64001.64004,256,400
Apr 17, 20251.58001.63001.57001.58001.58001,001,800
Apr 16, 20251.60001.67001.54001.58001.5800922,400
Apr 15, 20251.67001.70001.60001.64001.6400941,600
Apr 14, 20251.67001.73001.55001.71001.71004,119,000
Apr 11, 20251.61001.64001.58001.64001.6400640,000
Apr 10, 20251.72001.74001.62001.65001.6500609,200
Apr 9, 20251.71001.85001.59001.82001.82001,464,400
Apr 8, 20251.88001.88001.62001.67001.67001,065,800
Apr 7, 20251.63001.84001.58001.80001.80001,502,900
Apr 4, 20251.80001.80001.63001.72001.72001,387,100
Apr 3, 20251.92001.93001.82001.84001.84001,027,800
Apr 2, 20251.99002.08001.98002.07002.0700796,600
Apr 1, 20251.98002.04001.97002.04002.0400720,100
Mar 31, 20251.99002.01001.91002.00002.00001,464,400
Mar 28, 20252.09002.12001.96001.99001.99001,061,200
Mar 27, 20252.20002.21002.09002.11002.11001,075,000
Mar 26, 20252.23002.26002.19002.20002.2000630,400
Mar 25, 20252.25002.27002.21002.22002.2200387,800
Mar 24, 20252.17002.27002.17002.24002.24001,220,200
Mar 21, 20252.13002.20002.12002.16002.16001,597,600
Mar 20, 20252.21002.26002.18002.18002.1800532,600
Mar 19, 20252.25002.30002.20002.24002.2400583,800
Mar 18, 20252.22002.27002.17002.22002.2200796,800
Mar 17, 20252.14002.26002.11002.22002.22001,130,200
Mar 14, 20252.11002.21002.11002.14002.1400657,700
Mar 13, 20252.12002.12002.06002.10002.1000794,300
Mar 12, 20252.18002.20002.09002.12002.1200827,700
Mar 11, 20252.14002.21002.10002.15002.1500787,100
Mar 10, 20252.26002.29002.07002.17002.1700858,900
Mar 7, 20252.27002.36002.25002.30002.3000788,400
Mar 6, 20252.32002.39002.29002.30002.3000810,300
Mar 5, 20252.43002.44002.33002.37002.3700550,100
Mar 4, 20252.28002.43002.22002.37002.37001,092,200
Mar 3, 20252.52002.54002.32002.32002.3200729,400
Feb 28, 20252.48002.54002.46002.50002.5000645,200
Feb 27, 20252.62002.65002.50002.50002.5000878,000
Feb 26, 20252.70002.71002.57002.58002.5800859,500
Feb 25, 20252.69002.77002.54002.65002.6500962,900
Feb 24, 20252.68002.79002.68002.72002.72001,252,200
Feb 21, 20252.84002.85002.64002.67002.67001,101,200
Feb 20, 20252.94002.97002.72002.83002.83001,269,300
Feb 19, 20253.03003.06002.90002.97002.9700939,800
Feb 18, 20253.34003.38002.99003.10003.10002,420,100
Feb 14, 20253.50003.52003.06003.12003.12001,370,700
Feb 13, 20253.30003.50003.27003.47003.47001,931,500
Feb 12, 20252.82003.30002.82003.27003.27002,047,500
Feb 11, 20252.67003.06002.67002.97002.97002,801,600
Feb 10, 20252.68002.90002.68002.86002.86001,560,100
Feb 7, 20252.58002.79002.57002.75002.75001,535,800
Feb 6, 20252.70002.86002.68002.84002.84001,311,000
Feb 5, 20252.90003.01002.66002.69002.69001,412,800
Feb 4, 20252.72002.89002.70002.84002.84001,034,700
Feb 3, 20252.80002.81002.59002.72002.72001,174,400
Jan 31, 20252.92003.01002.78002.80002.8000622,700
Jan 30, 20253.00003.01002.93002.94002.9400633,100
Jan 29, 20253.00003.01002.88002.97002.9700702,200
Jan 28, 20252.80003.04002.73002.98002.9800741,500
Jan 27, 20252.84002.95002.77002.81002.81001,879,800
Jan 24, 20252.72002.89002.72002.84002.84001,456,100
Jan 23, 20252.67002.76002.65002.74002.7400712,900
Jan 22, 20252.63002.74002.62002.68002.6800687,700
Jan 21, 20252.58002.69002.58002.63002.6300666,600
Jan 17, 20252.66002.68002.56002.58002.5800778,600
Jan 16, 20252.70002.70002.58002.64002.6400543,500
Jan 15, 20252.60002.75002.58002.72002.7200535,400
Jan 14, 20252.62002.62002.52002.52002.52002,244,700
Jan 13, 20252.56002.59002.53002.58002.5800490,400
Jan 10, 20252.58002.62002.56002.59002.5900653,500
Jan 8, 20252.58002.68002.56002.65002.6500665,100
Jan 7, 20252.69002.72002.61002.65002.6500840,400
Jan 6, 20252.84002.92002.70002.70002.7000600,100
Jan 3, 20252.66002.79002.65002.79002.7900458,400
Jan 2, 20252.68002.75002.64002.66002.6600483,600
Dec 31, 20242.72002.80002.66002.67002.6700459,600
Dec 30, 20242.67002.77002.63002.72002.7200582,700
Dec 27, 20242.77002.78002.65002.70002.7000401,200
Dec 26, 20242.66002.80002.66002.78002.7800344,300
Dec 24, 20242.72002.72002.65002.68002.6800294,500
Dec 23, 20242.69002.72002.64002.70002.7000509,600
Dec 20, 20242.64002.79002.64002.72002.72001,767,000
Dec 19, 20242.78002.84002.67002.69002.6900555,000
Dec 18, 20242.81003.06002.71002.75002.7500912,300
Dec 17, 20242.67002.85002.66002.77002.7700813,100
Dec 16, 20242.60002.71002.58002.68002.6800793,300
Dec 13, 20242.96002.96002.50002.63002.63001,281,300
Dec 12, 20243.18003.20003.09003.12003.1200418,200
Dec 11, 20243.14003.17003.05003.14003.1400452,100
Dec 10, 20243.16003.17003.07003.10003.1000394,700
Dec 9, 20243.20003.26003.12003.16003.1600701,800
Dec 6, 20243.08003.19003.03003.17003.1700565,000
Dec 5, 20243.15003.16003.03003.06003.0600599,400
Dec 4, 20243.08003.15003.06003.12003.1200653,700
Dec 3, 20243.18003.22003.05003.07003.0700513,600
Dec 2, 20243.09003.21003.03003.19003.1900980,600
Nov 29, 20243.12003.17003.00003.10003.1000361,300
Nov 27, 20243.19003.23003.10003.14003.1400552,800
Nov 26, 20243.13003.17003.07003.16003.1600833,100
Nov 25, 20243.07003.27003.06003.18003.18001,205,700
Nov 22, 20242.99003.13002.93003.04003.04001,562,700
Nov 21, 20242.91003.01002.84002.95002.95002,724,200
Nov 20, 20242.73002.86002.65002.84002.8400969,500
Nov 19, 20242.71002.78002.67002.69002.6900546,800
Nov 18, 20242.74002.80002.71002.76002.7600721,900
Nov 15, 20242.82002.94002.74002.81002.8100648,600
Nov 14, 20242.86002.89002.81002.87002.8700702,400
Nov 13, 20242.88003.00002.86002.88002.8800848,500
Nov 12, 20242.90003.00002.83002.86002.8600983,400
Nov 11, 20242.98003.02002.84002.87002.87001,496,600
Nov 8, 20242.95003.09002.90002.98002.98001,491,400
Nov 7, 20242.71002.96002.68002.95002.95001,462,500
Nov 6, 20242.95002.96002.80002.86002.86001,822,100
Nov 5, 20242.58003.01002.54002.75002.75004,345,500
Nov 4, 20242.23002.43002.21002.32002.32001,829,800
Nov 1, 20242.25002.25002.17002.20002.20001,148,500
Oct 31, 20242.17002.25002.13002.23002.2300718,600
Oct 30, 20242.10002.18002.05002.17002.1700882,700
Oct 29, 20242.04002.12002.01002.10002.1000474,800
Oct 28, 20241.99002.04001.98002.04002.0400330,000
Oct 25, 20242.00002.06001.98001.99001.9900334,200
Oct 24, 20241.96002.02001.96002.00002.0000269,500
Oct 23, 20242.03002.04001.94001.98001.9800400,000
Oct 22, 20242.02002.08002.02002.05002.0500318,400
Oct 21, 20241.96002.07001.96002.02002.0200341,300
Oct 18, 20241.97002.00001.92001.98001.9800700,900
Oct 17, 20242.07002.08001.95001.97001.9700376,200
Oct 16, 20242.10002.11002.05002.09002.0900418,000
Oct 15, 20242.10002.15002.05002.08002.0800781,400
Oct 14, 20241.97002.12001.95002.11002.1100922,700
Oct 11, 20241.85001.97001.85001.96001.9600325,200
Oct 10, 20241.82001.87001.78001.86001.8600696,800
Oct 9, 20241.87001.90001.83001.85001.8500609,600
Oct 8, 20242.02002.02001.84001.87001.8700991,000
Oct 7, 20242.16002.17001.97001.98001.98001,076,900
Oct 4, 20242.07002.20002.05002.19002.19001,887,500
Oct 3, 20241.97002.03001.95002.01002.0100386,600
Oct 2, 20241.90002.02001.89002.00002.0000926,900
Oct 1, 20242.04002.04001.91001.93001.9300888,100
Sep 30, 20241.98002.08001.96002.04002.0400584,500
Sep 27, 20242.03002.07001.99002.00002.0000905,900
Sep 26, 20241.99002.05001.97002.02002.0200561,500
Sep 25, 20241.94001.98001.91001.96001.9600327,400
Sep 24, 20241.94002.00001.92001.96001.9600329,600
Sep 23, 20241.88001.93001.85001.93001.9300499,300
Sep 20, 20241.90001.91001.88001.89001.89002,343,100
Sep 19, 20241.98001.98001.88001.89001.8900522,600
Sep 18, 20241.90001.96001.87001.90001.90001,108,900
Sep 17, 20241.87001.94001.83001.91001.91001,072,000
Sep 16, 20241.85001.88001.76001.87001.87001,001,000
Sep 13, 20241.84001.93001.82001.88001.88001,218,600
Sep 12, 20241.78001.82001.73001.80001.8000744,700
Sep 11, 20241.73001.81001.67001.78001.7800834,100
Sep 10, 20241.76001.77001.71001.75001.75001,417,600
Sep 9, 20241.81001.84001.75001.76001.7600606,100
Sep 6, 20241.81001.83001.76001.76001.7600615,200
Sep 5, 20241.79001.83001.75001.81001.8100677,900
Sep 4, 20241.81001.84001.76001.77001.7700712,700
Sep 3, 20241.86001.90001.82001.82001.8200699,800
Aug 30, 20241.89001.91001.86001.88001.8800686,400
Aug 29, 20241.87001.96001.86001.88001.8800473,100
Aug 28, 20241.92001.94001.83001.87001.8700413,500
Aug 27, 20241.98002.00001.89001.92001.9200992,900
Aug 26, 20241.95002.00001.90001.98001.9800983,000
Aug 23, 20241.82001.97001.82001.95001.9500884,100
Aug 22, 20241.78001.85001.77001.81001.8100689,800
Aug 21, 20241.68001.78001.67001.78001.7800836,200
Aug 20, 20241.74001.74001.65001.65001.6500735,800
Aug 19, 20241.65001.74001.65001.73001.7300585,200
Aug 16, 20241.69001.76001.67001.69001.6900560,300
Aug 15, 20241.71001.75001.66001.69001.6900779,500
Aug 14, 20241.67001.72001.60001.64001.64001,278,300
Aug 13, 20241.71001.74001.65001.66001.66001,463,200
Aug 12, 20241.77001.78001.58001.75001.75003,458,200
Aug 9, 20241.96001.96001.75001.84001.84003,052,100
Aug 8, 20242.50002.54001.51001.91001.91006,210,500
Aug 7, 20242.58002.63002.52002.58002.58001,243,900
Aug 6, 20242.60002.66002.44002.53002.5300902,900
Aug 5, 20242.52002.71002.51002.60002.6000911,100
Aug 2, 20242.77002.83002.67002.76002.7600717,800
Aug 1, 20243.07003.09002.82002.83002.8300755,800
Jul 31, 20243.15003.23003.04003.08003.0800752,000
Jul 30, 20243.28003.35003.14003.16003.1600505,700
Jul 29, 20243.31003.32003.19003.27003.2700977,900
Jul 26, 20243.36003.41003.20003.34003.3400704,000
Jul 25, 20243.04003.35003.00003.29003.29001,630,900
Jul 24, 20243.05003.21003.01003.02003.0200750,900
Jul 23, 20243.02003.23003.02003.10003.10001,155,100
Jul 22, 20242.82003.11002.77003.07003.07001,079,700
Jul 19, 20242.82002.85002.76002.78002.7800502,600
Jul 18, 20242.89002.92002.75002.82002.8200994,000
Jul 17, 20242.95003.06002.90002.92002.92001,509,900
Jul 16, 20242.65003.12002.61003.07003.07002,665,000
Jul 15, 20242.33002.54002.27002.51002.5100967,400
Jul 12, 20242.31002.33002.26002.32002.3200802,600
Jul 11, 20242.29002.35002.21002.27002.27001,198,800
Jul 10, 20242.29002.29002.16002.21002.2100593,100
Jul 9, 20242.36002.36002.25002.27002.2700803,800
Jul 8, 20242.25002.38002.25002.37002.3700584,700
Jul 5, 20242.22002.26002.18002.23002.2300737,000
Jul 3, 20242.28002.32002.25002.25002.2500176,300
Jul 2, 20242.24002.29002.19002.27002.2700623,100
Jul 1, 20242.21002.24002.15002.22002.22001,104,600
Jun 28, 20242.09002.25002.07002.22002.22002,368,300
Jun 27, 20242.02002.07001.98002.05002.0500706,700
Jun 26, 20241.95002.07001.95002.02002.02001,265,000
Jun 25, 20242.03002.07001.96001.98001.98001,135,300
Jun 24, 20242.02002.10001.97002.04002.0400908,000
Jun 21, 20242.01002.04001.93002.02002.02003,758,700
Jun 20, 20241.88002.01001.86002.01002.01003,059,000
Jun 18, 20241.98002.01001.86001.88001.88001,941,300
Jun 17, 20242.03002.08001.85002.01002.01002,072,600
Jun 14, 20242.23002.27001.99002.03002.03002,435,600
Jun 13, 20242.54002.56002.27002.32002.3200812,900
Jun 12, 20242.58002.67002.52002.54002.5400564,900
Jun 11, 20242.50002.53002.48002.51002.5100445,200
Jun 10, 20242.54002.61002.51002.53002.5300473,800
Jun 7, 20242.52002.61002.49002.60002.6000932,400
Jun 6, 20242.64002.70002.56002.57002.5700596,200
Jun 5, 20242.59002.62002.50002.61002.61001,051,900
Jun 4, 20242.57002.63002.52002.53002.5300808,500
Jun 3, 20242.76002.77002.58002.61002.6100922,000
May 31, 20242.70002.75002.63002.73002.7300805,800
May 30, 20242.75002.79002.65002.68002.68001,141,100
May 29, 20242.85002.89002.68002.73002.73001,041,300
May 28, 20242.83003.08002.83002.97002.97001,182,100
May 24, 20242.78002.85002.74002.81002.8100589,800
May 23, 20242.88002.88002.70002.76002.7600782,100
May 22, 20242.76002.83002.72002.81002.8100657,500
May 21, 20242.78002.83002.75002.80002.8000670,300
May 20, 20242.75002.81002.70002.78002.7800907,700
May 17, 20242.69002.78002.64002.76002.7600684,200
May 16, 20242.75002.75002.66002.68002.6800956,600
May 15, 20242.86002.86002.73002.77002.7700667,100
May 14, 20242.70002.81002.68002.78002.7800746,000
May 13, 20242.64002.77002.62002.68002.68001,006,100
May 10, 20242.77002.83002.58002.59002.59001,693,200
May 9, 20242.42002.88002.42002.81002.81003,521,500
May 8, 20242.34002.38002.30002.34002.34001,086,100
May 7, 20242.31002.37002.30002.35002.3500586,200
May 6, 20242.26002.32002.22002.31002.31001,868,500
May 3, 20242.33002.44002.22002.23002.2300861,100
May 2, 20242.24002.31002.17002.25002.25001,361,400
May 1, 20242.23002.31002.21002.22002.22001,047,200
Apr 30, 20242.32002.35002.20002.21002.2100794,900
Apr 29, 20242.26002.39002.26002.38002.38001,415,900
Apr 26, 20242.35002.43002.22002.27002.2700828,900
Apr 25, 20242.29002.33002.22002.32002.32001,057,100
Apr 24, 20242.30002.37002.28002.37002.3700747,600

Related Tickers

RNG RingCentral, Inc.
23.51
+2.66%
 
UPLD Upland Software, Inc.
2.2000
0.00%
 
RBBN Ribbon Communications Inc.
3.5200
+1.15%
 
ONTF ON24, Inc.
4.5600
-0.87%
 
NRDY Nerdy, Inc.
1.5900
+4.61%
 
CREX Creative Realities, Inc.
1.3400
+4.69%
 
KLTR Kaltura, Inc.
2.0200
+2.02%
 
OLO Olo Inc.
6.01
-0.17%
 
RSSS Research Solutions, Inc.
2.6200
-1.13%
 
DOMO Domo, Inc.
6.83
+1.34%