Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
8x8 Inc Stock Price (Quote) NASDAQ:EGHT
$26.24 ( -0.23% ) Friday, 18th Jun 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.69 | $27.07 | Friday, 18th Jun 2021 EGHT stock ended at $26.24. This is 0.23% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.34% from a day low at $26.05 to a day high of $26.66. |
| 90 days | $22.69 | $35.25 | |
| 52 weeks | $14.71 | $39.17 |
Historical 8x8 Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-18 | $26.18 | $26.66 | $26.05 | $26.24 | 1 365 544 |
| 2021-06-17 | $25.44 | $26.61 | $25.35 | $26.30 | 925 055 |
| 2021-06-16 | $25.74 | $26.03 | $25.13 | $25.64 | 921 038 |
| 2021-06-15 | $26.41 | $26.66 | $25.50 | $25.78 | 1 176 267 |
| 2021-06-14 | $26.92 | $27.07 | $26.29 | $26.48 | 1 286 239 |
| 2021-06-11 | $25.88 | $26.91 | $25.50 | $26.89 | 2 014 127 |
| 2021-06-10 | $24.30 | $26.01 | $24.05 | $25.76 | 1 533 382 |
| 2021-06-09 | $25.24 | $25.78 | $24.21 | $24.35 | 2 405 581 |
| 2021-06-08 | $23.92 | $24.08 | $23.46 | $23.97 | 1 188 309 |
| 2021-06-07 | $22.98 | $23.79 | $22.75 | $23.70 | 1 697 484 |
| 2021-06-04 | $23.19 | $23.41 | $22.85 | $23.03 | 1 245 257 |
| 2021-06-03 | $23.04 | $23.18 | $22.69 | $23.10 | 1 474 313 |
| 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 |
| 2021-04-27 | $34.99 | $35.25 | $34.54 | $35.06 | 677 293 |
| 2021-04-26 | $34.03 | $35.18 | $33.98 | $34.84 | 1 422 143 |
| 2021-04-23 | $33.60 | $34.00 | $33.21 | $33.73 | 533 292 |
| 2021-04-22 | $33.86 | $34.16 | $32.99 | $33.40 | 904 205 |
| 2021-04-21 | $32.94 | $33.99 | $32.32 | $33.77 | 1 272 662 |
| 2021-04-20 | $32.60 | $33.69 | $32.47 | $32.97 | 1 000 879 |
| 2021-04-19 | $33.43 | $33.70 | $32.28 | $32.60 | 824 293 |
| 2021-04-16 | $34.14 | $34.14 | $33.17 | $33.91 | 985 366 |
| 2021-04-15 | $33.89 | $34.36 | $33.41 | $34.05 | 699 968 |
| 2021-04-14 | $33.04 | $33.89 | $32.87 | $33.46 | 1 027 784 |
| 2021-04-13 | $32.82 | $33.50 | $32.41 | $32.95 | 743 311 |
| 2021-04-12 | $32.43 | $33.02 | $32.19 | $32.86 | 1 067 356 |
| 2021-04-09 | $32.63 | $32.63 | $31.87 | $32.52 | 792 588 |
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 95.000+ 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.
