Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
8x8 Inc Stock Price (Quote) NASDAQ:EGHT
$15.56 ( -0.32% ) Friday, 21st Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.44 | $17.92 | Friday, 21st Jan 2022 EGHT stock ended at $15.56. This is 0.32% less than the trading day before Thursday, 20th Jan 2022. During the day the stock fluctuated 4.66% from a day low at $15.44 to a day high of $16.16. |
| 90 days | $15.44 | $23.72 | |
| 52 weeks | $15.44 | $38.99 |
Historical 8x8 Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-21 | $15.44 | $16.16 | $15.44 | $15.56 | 1 712 534 |
| 2022-01-20 | $15.84 | $16.46 | $15.58 | $15.61 | 1 085 734 |
| 2022-01-19 | $15.55 | $16.04 | $15.54 | $15.72 | 1 527 176 |
| 2022-01-18 | $16.00 | $16.27 | $15.47 | $15.48 | 1 328 639 |
| 2022-01-14 | $16.65 | $16.81 | $16.26 | $16.49 | 786 342 |
| 2022-01-13 | $16.74 | $16.85 | $16.39 | $16.71 | 1 059 788 |
| 2022-01-12 | $16.98 | $16.99 | $16.39 | $16.54 | 1 873 554 |
| 2022-01-11 | $16.53 | $17.29 | $16.50 | $17.25 | 2 578 588 |
| 2022-01-10 | $16.46 | $16.49 | $15.95 | $16.45 | 3 144 916 |
| 2022-01-07 | $16.61 | $17.02 | $16.45 | $16.62 | 2 033 508 |
| 2022-01-06 | $16.34 | $17.36 | $16.31 | $16.71 | 1 652 935 |
| 2022-01-05 | $17.07 | $17.45 | $16.44 | $16.50 | 2 556 634 |
| 2022-01-04 | $17.78 | $17.92 | $17.20 | $17.48 | 1 122 552 |
| 2022-01-03 | $16.81 | $17.74 | $16.81 | $17.71 | 1 887 878 |
| 2021-12-31 | $17.39 | $17.51 | $16.76 | $16.76 | 829 048 |
| 2021-12-30 | $17.43 | $17.90 | $17.32 | $17.46 | 669 432 |
| 2021-12-29 | $17.38 | $17.59 | $17.16 | $17.45 | 543 575 |
| 2021-12-28 | $17.55 | $17.84 | $17.35 | $17.45 | 503 048 |
| 2021-12-27 | $17.73 | $17.90 | $17.51 | $17.60 | 813 268 |
| 2021-12-23 | $17.46 | $17.68 | $17.05 | $17.63 | 3 304 909 |
| 2021-12-22 | $17.29 | $17.68 | $17.18 | $17.34 | 826 625 |
| 2021-12-21 | $17.10 | $17.48 | $16.98 | $17.35 | 1 809 844 |
| 2021-12-20 | $16.95 | $17.30 | $16.80 | $16.84 | 1 154 813 |
| 2021-12-17 | $16.44 | $17.36 | $16.12 | $17.31 | 3 156 438 |
| 2021-12-16 | $17.00 | $17.40 | $16.45 | $16.67 | 2 258 925 |
| 2021-12-15 | $16.70 | $17.04 | $16.12 | $16.97 | 1 722 898 |
| 2021-12-14 | $17.47 | $17.69 | $16.90 | $16.95 | 1 421 180 |
| 2021-12-13 | $17.34 | $17.78 | $16.92 | $17.63 | 2 403 801 |
| 2021-12-10 | $17.99 | $18.39 | $17.43 | $17.60 | 1 823 003 |
| 2021-12-09 | $18.73 | $18.95 | $17.87 | $17.88 | 2 239 061 |
| 2021-12-08 | $19.34 | $19.35 | $18.67 | $18.80 | 4 638 535 |
| 2021-12-07 | $19.22 | $19.65 | $19.09 | $19.20 | 1 313 390 |
| 2021-12-06 | $17.61 | $19.19 | $17.47 | $18.79 | 2 354 012 |
| 2021-12-03 | $18.52 | $18.53 | $17.27 | $17.72 | 2 365 047 |
| 2021-12-02 | $18.43 | $18.99 | $17.98 | $18.63 | 2 632 290 |
| 2021-12-01 | $22.05 | $22.11 | $18.94 | $18.95 | 5 278 936 |
| 2021-11-30 | $21.59 | $21.95 | $20.80 | $21.55 | 1 190 642 |
| 2021-11-29 | $21.82 | $22.04 | $21.39 | $21.83 | 797 843 |
| 2021-11-26 | $21.03 | $21.79 | $20.98 | $21.52 | 646 408 |
| 2021-11-24 | $20.91 | $22.15 | $20.68 | $21.60 | 1 085 511 |
| 2021-11-23 | $21.25 | $21.62 | $20.64 | $21.11 | 884 459 |
| 2021-11-22 | $21.02 | $21.89 | $20.76 | $21.30 | 1 485 026 |
| 2021-11-19 | $20.38 | $20.82 | $20.35 | $20.57 | 1 323 583 |
| 2021-11-18 | $21.90 | $21.95 | $20.65 | $20.69 | 1 254 561 |
| 2021-11-17 | $22.76 | $22.82 | $21.95 | $21.98 | 771 569 |
| 2021-11-16 | $22.92 | $23.00 | $22.31 | $22.76 | 777 067 |
| 2021-11-15 | $22.40 | $23.15 | $22.34 | $22.98 | 778 507 |
| 2021-11-12 | $22.25 | $22.45 | $21.99 | $22.38 | 557 448 |
| 2021-11-11 | $22.49 | $22.75 | $22.16 | $22.23 | 720 684 |
| 2021-11-10 | $22.73 | $23.16 | $22.23 | $22.36 | 1 316 059 |
8x8, Inc. provides cloud-based, enterprise-class software solutions for small and medium businesses, mid-market, and distributed enterprises worldwide. The company operates in two segments, Americas and Europe. The companys pure-cloud offering combines voice, conferencing, messaging, and video with integrated workflows and big data analytics on a single platform. It provides 8x8 Virtual Office, a voice as a service with a robust business featur... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
