NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.15
-0.0800 (-3.59%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.14 | $2.89 | Thursday, 18th Apr 2024 EGHT stock ended at $2.15. This is 3.59% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.61% from a day low at $2.14 to a day high of $2.26. |
| 90 days | $2.14 | $3.76 | |
| 52 weeks | $2.14 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $32.48 | $33.50 | $31.99 | $33.28 | 1 707 077 |
| 2021-03-18 | $32.57 | $32.93 | $31.77 | $32.00 | 902 575 |
| 2021-03-17 | $32.98 | $34.30 | $32.46 | $33.33 | 931 415 |
| 2021-03-16 | $34.76 | $34.96 | $32.46 | $33.55 | 1 080 943 |
| 2021-03-15 | $35.08 | $35.52 | $34.12 | $34.43 | 1 250 928 |
| 2021-03-12 | $34.96 | $35.45 | $33.82 | $35.25 | 1 622 292 |
| 2021-03-11 | $35.00 | $35.75 | $34.83 | $35.31 | 1 288 647 |
| 2021-03-10 | $34.52 | $35.37 | $34.06 | $34.36 | 1 309 480 |
| 2021-03-09 | $33.17 | $34.75 | $33.00 | $34.01 | 1 607 463 |
| 2021-03-08 | $32.81 | $33.90 | $31.77 | $32.16 | 1 030 199 |
| 2021-03-05 | $33.42 | $33.42 | $30.66 | $32.91 | 1 446 470 |
| 2021-03-04 | $33.01 | $33.92 | $31.81 | $32.92 | 1 594 310 |
| 2021-03-03 | $34.50 | $34.50 | $32.80 | $33.35 | 1 491 588 |
| 2021-03-02 | $35.09 | $35.09 | $34.35 | $34.45 | 1 083 485 |
| 2021-03-01 | $34.68 | $35.59 | $34.39 | $35.05 | 1 195 378 |
| 2021-02-26 | $33.49 | $34.72 | $32.59 | $34.21 | 1 364 527 |
| 2021-02-25 | $33.84 | $34.43 | $32.85 | $33.25 | 1 821 625 |
| 2021-02-24 | $32.72 | $33.64 | $31.75 | $33.35 | 906 270 |
| 2021-02-23 | $32.06 | $33.29 | $30.23 | $32.71 | 1 789 849 |
| 2021-02-22 | $37.37 | $37.71 | $32.91 | $33.11 | 2 329 470 |
| 2021-02-19 | $35.84 | $38.15 | $35.68 | $37.73 | 3 555 475 |
| 2021-02-18 | $35.24 | $35.86 | $34.70 | $35.55 | 1 348 862 |
| 2021-02-17 | $34.82 | $35.56 | $34.41 | $35.53 | 1 923 551 |
| 2021-02-16 | $36.10 | $36.44 | $34.74 | $35.10 | 2 973 012 |
| 2021-02-12 | $35.95 | $36.10 | $35.18 | $35.90 | 1 693 494 |
