GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

About 8x8 Inc

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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT