and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
8x8 Inc Stock Price (Quote) NASDAQ:EGHT
$5.21 ( 1.17% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.99 | $7.81 | Friday, 1st Jul 2022 EGHT stock ended at $5.21. This is 1.17% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 3.95% from a day low at $5.06 to a day high of $5.26. |
| 90 days | $4.99 | $13.48 | |
| 52 weeks | $4.99 | $28.20 |
Historical 8x8 Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $5.23 | $5.26 | $5.06 | $5.21 | 1 743 562 |
| 2022-06-30 | $5.21 | $5.21 | $4.99 | $5.15 | 1 501 071 |
| 2022-06-29 | $5.25 | $5.32 | $5.11 | $5.31 | 2 005 994 |
| 2022-06-28 | $5.59 | $5.65 | $5.25 | $5.27 | 1 579 468 |
| 2022-06-27 | $5.87 | $5.87 | $5.58 | $5.62 | 1 936 273 |
| 2022-06-24 | $5.58 | $5.85 | $5.58 | $5.81 | 3 107 930 |
| 2022-06-23 | $5.52 | $5.80 | $5.43 | $5.78 | 2 174 315 |
| 2022-06-22 | $5.31 | $5.69 | $5.29 | $5.46 | 2 037 385 |
| 2022-06-21 | $5.65 | $5.76 | $5.44 | $5.44 | 1 822 579 |
| 2022-06-17 | $5.40 | $5.66 | $5.30 | $5.59 | 3 774 536 |
| 2022-06-16 | $5.59 | $5.63 | $5.18 | $5.28 | 2 946 100 |
| 2022-06-15 | $5.76 | $5.90 | $5.63 | $5.76 | 2 901 922 |
| 2022-06-14 | $5.88 | $5.97 | $5.67 | $5.74 | 1 392 655 |
| 2022-06-13 | $6.19 | $6.32 | $5.84 | $5.85 | 1 646 265 |
| 2022-06-10 | $6.55 | $6.66 | $6.38 | $6.50 | 1 222 701 |
| 2022-06-09 | $7.10 | $7.10 | $6.74 | $6.76 | 1 240 156 |
| 2022-06-08 | $7.22 | $7.32 | $7.11 | $7.16 | 1 238 393 |
| 2022-06-07 | $7.09 | $7.30 | $7.00 | $7.28 | 1 075 549 |
| 2022-06-06 | $7.31 | $7.36 | $7.06 | $7.18 | 1 488 740 |
| 2022-06-03 | $7.54 | $7.66 | $7.19 | $7.22 | 997 172 |
| 2022-06-02 | $7.25 | $7.81 | $7.25 | $7.71 | 796 052 |
| 2022-06-01 | $7.29 | $7.54 | $7.08 | $7.23 | 1 307 220 |
| 2022-05-31 | $7.41 | $7.46 | $7.10 | $7.25 | 2 381 381 |
| 2022-05-27 | $7.09 | $7.55 | $7.09 | $7.45 | 1 443 869 |
| 2022-05-26 | $6.89 | $7.20 | $6.88 | $7.00 | 2 269 388 |
| 2022-05-25 | $6.77 | $6.97 | $6.60 | $6.92 | 3 335 383 |
| 2022-05-24 | $7.56 | $7.62 | $6.80 | $6.85 | 1 834 851 |
| 2022-05-23 | $7.93 | $7.93 | $7.46 | $7.65 | 2 350 504 |
| 2022-05-20 | $8.18 | $8.20 | $7.72 | $7.94 | 1 120 603 |
| 2022-05-19 | $7.55 | $8.16 | $7.53 | $8.02 | 2 215 267 |
| 2022-05-18 | $7.82 | $8.09 | $7.53 | $7.63 | 1 578 401 |
| 2022-05-17 | $7.96 | $8.12 | $7.67 | $8.06 | 2 328 155 |
| 2022-05-16 | $8.23 | $8.29 | $7.71 | $7.79 | 1 759 559 |
| 2022-05-13 | $7.93 | $8.33 | $7.87 | $8.28 | 2 580 467 |
| 2022-05-12 | $7.64 | $7.99 | $7.49 | $7.75 | 2 000 502 |
| 2022-05-11 | $8.64 | $9.04 | $7.77 | $7.82 | 2 752 189 |
| 2022-05-10 | $8.27 | $8.40 | $7.51 | $7.74 | 2 452 154 |
| 2022-05-09 | $8.44 | $8.55 | $8.01 | $8.05 | 1 781 403 |
| 2022-05-06 | $8.87 | $9.06 | $8.51 | $8.68 | 1 479 109 |
| 2022-05-05 | $9.44 | $9.45 | $8.82 | $8.98 | 1 386 516 |
| 2022-05-04 | $9.35 | $9.67 | $8.78 | $9.65 | 1 402 931 |
| 2022-05-03 | $9.45 | $9.57 | $9.23 | $9.39 | 1 697 708 |
| 2022-05-02 | $9.11 | $9.57 | $9.05 | $9.49 | 1 293 127 |
| 2022-04-29 | $9.52 | $9.88 | $9.15 | $9.17 | 1 003 312 |
| 2022-04-28 | $9.47 | $9.72 | $9.22 | $9.63 | 1 234 529 |
| 2022-04-27 | $9.36 | $9.68 | $9.27 | $9.37 | 947 232 |
| 2022-04-26 | $9.99 | $10.04 | $9.39 | $9.43 | 1 544 847 |
| 2022-04-25 | $10.09 | $10.40 | $10.00 | $10.33 | 1 050 933 |
| 2022-04-22 | $10.19 | $10.52 | $10.16 | $10.25 | 1 669 636 |
| 2022-04-21 | $10.54 | $10.73 | $10.08 | $10.17 | 2 172 416 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
