NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.18
+0.0300 (+1.40%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.89 | Friday, 19th Apr 2024 EGHT stock ended at $2.18. This is 1.40% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.77% from a day low at $2.12 to a day high of $2.20. |
| 90 days | $2.12 | $3.76 | |
| 52 weeks | $2.12 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $23.24 | $23.47 | $22.90 | $23.16 | 1 342 029 |
| 2021-06-01 | $23.67 | $24.00 | $22.94 | $23.23 | 1 656 146 |
| 2021-05-28 | $24.02 | $24.30 | $23.51 | $23.55 | 514 454 |
| 2021-05-27 | $23.76 | $24.22 | $23.47 | $23.92 | 1 060 882 |
| 2021-05-26 | $23.54 | $23.97 | $23.50 | $23.74 | 1 426 628 |
| 2021-05-25 | $23.57 | $23.80 | $23.22 | $23.32 | 904 322 |
| 2021-05-24 | $23.87 | $24.11 | $23.35 | $23.36 | 1 390 471 |
| 2021-05-21 | $24.59 | $24.84 | $23.67 | $23.70 | 970 902 |
| 2021-05-20 | $24.16 | $25.05 | $24.06 | $24.21 | 1 359 728 |
| 2021-05-19 | $23.98 | $24.35 | $23.77 | $24.14 | 1 570 480 |
| 2021-05-18 | $24.03 | $24.70 | $23.58 | $24.40 | 2 031 966 |
| 2021-05-17 | $24.31 | $24.31 | $23.30 | $23.95 | 1 646 084 |
| 2021-05-14 | $24.57 | $24.80 | $24.10 | $24.49 | 1 395 088 |
| 2021-05-13 | $24.49 | $25.57 | $24.28 | $24.60 | 1 700 554 |
| 2021-05-12 | $24.49 | $24.77 | $24.02 | $24.34 | 1 758 802 |
| 2021-05-11 | $24.32 | $26.28 | $24.10 | $25.19 | 4 969 686 |
| 2021-05-10 | $28.77 | $28.93 | $28.14 | $28.14 | 4 342 664 |
| 2021-05-07 | $29.74 | $30.26 | $28.84 | $28.96 | 2 620 617 |
| 2021-05-06 | $30.28 | $30.55 | $28.70 | $29.42 | 1 884 456 |
| 2021-05-05 | $31.01 | $31.59 | $30.42 | $30.67 | 1 676 324 |
| 2021-05-04 | $31.56 | $31.72 | $30.48 | $30.83 | 2 740 265 |
| 2021-05-03 | $32.90 | $33.20 | $32.00 | $32.06 | 1 612 263 |
| 2021-04-30 | $32.86 | $33.65 | $32.64 | $32.89 | 1 064 037 |
| 2021-04-29 | $34.31 | $34.55 | $32.87 | $33.34 | 668 838 |
| 2021-04-28 | $34.95 | $35.07 | $34.15 | $34.23 | 566 953 |
