NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.23
-0.0200 (-0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 EGHT stock ended at $2.23. This is 0.89% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.69% from a day low at $2.22 to a day high of $2.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $4.00 | $4.10 | $3.98 | $3.98 | 714 600 |
| Mar 29, 2023 | $4.28 | $4.28 | $3.90 | $3.92 | 1 074 481 |
| Mar 28, 2023 | $4.03 | $4.16 | $3.98 | $4.00 | 938 701 |
| Mar 27, 2023 | $3.92 | $4.11 | $3.90 | $4.06 | 1 288 278 |
| Mar 24, 2023 | $4.03 | $4.18 | $3.88 | $3.91 | 1 512 062 |
| Mar 23, 2023 | $3.95 | $4.08 | $3.89 | $3.90 | 1 521 221 |
| Mar 22, 2023 | $4.19 | $4.19 | $3.89 | $3.90 | 1 577 827 |
| Mar 21, 2023 | $4.19 | $4.19 | $4.02 | $4.19 | 1 553 454 |
| Mar 20, 2023 | $4.15 | $4.21 | $3.99 | $4.12 | 1 686 353 |
| Mar 17, 2023 | $4.70 | $4.72 | $4.22 | $4.22 | 2 931 754 |
| Mar 16, 2023 | $4.88 | $4.95 | $4.71 | $4.76 | 1 223 406 |
| Mar 15, 2023 | $5.01 | $5.01 | $4.72 | $4.98 | 1 420 595 |
| Mar 14, 2023 | $4.86 | $5.19 | $4.86 | $4.94 | 1 555 088 |
| Mar 13, 2023 | $4.86 | $4.93 | $4.64 | $4.79 | 2 476 132 |
| Mar 10, 2023 | $5.44 | $5.44 | $5.01 | $5.08 | 3 223 064 |
| Mar 09, 2023 | $5.49 | $5.68 | $5.45 | $5.48 | 1 398 562 |
| Mar 08, 2023 | $5.41 | $5.54 | $5.29 | $5.46 | 1 017 695 |
| Mar 07, 2023 | $5.39 | $5.50 | $5.34 | $5.38 | 1 549 744 |
| Mar 06, 2023 | $5.60 | $5.68 | $5.33 | $5.35 | 1 496 825 |
| Mar 03, 2023 | $5.52 | $5.67 | $5.48 | $5.61 | 1 009 039 |
| Mar 02, 2023 | $5.16 | $5.55 | $5.06 | $5.47 | 1 291 254 |
| Mar 01, 2023 | $5.37 | $5.49 | $5.18 | $5.19 | 1 122 862 |
| Feb 28, 2023 | $5.45 | $5.53 | $5.32 | $5.32 | 1 521 596 |
| Feb 27, 2023 | $5.60 | $5.68 | $5.41 | $5.44 | 1 202 418 |
| Feb 24, 2023 | $5.47 | $5.58 | $5.40 | $5.54 | 1 040 761 |
