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 |
| Feb 23, 2023 | $5.79 | $5.90 | $5.56 | $5.59 | 1 557 620 |
| Feb 22, 2023 | $5.69 | $5.94 | $5.69 | $5.92 | 1 146 276 |
| Feb 21, 2023 | $5.84 | $5.90 | $5.58 | $5.61 | 1 944 407 |
| Feb 17, 2023 | $5.97 | $6.09 | $5.92 | $6.05 | 1 446 885 |
| Feb 16, 2023 | $6.15 | $6.18 | $5.86 | $6.05 | 2 115 864 |
| Feb 15, 2023 | $6.05 | $6.45 | $6.01 | $6.42 | 1 516 448 |
| Feb 14, 2023 | $5.90 | $6.20 | $5.80 | $6.13 | 1 876 864 |
| Feb 13, 2023 | $5.68 | $6.00 | $5.68 | $5.97 | 1 144 268 |
| Feb 10, 2023 | $6.02 | $6.05 | $5.67 | $5.71 | 1 731 304 |
| Feb 09, 2023 | $6.35 | $6.41 | $6.13 | $6.13 | 1 346 472 |
| Feb 08, 2023 | $6.34 | $6.49 | $6.20 | $6.22 | 1 421 095 |
| Feb 07, 2023 | $5.97 | $6.34 | $5.97 | $6.29 | 1 811 198 |
| Feb 06, 2023 | $6.21 | $6.46 | $5.90 | $5.97 | 8 588 307 |
| Feb 03, 2023 | $6.16 | $6.46 | $6.12 | $6.33 | 6 722 524 |
| Feb 02, 2023 | $5.33 | $6.46 | $5.27 | $6.38 | 6 050 736 |
| Feb 01, 2023 | $4.71 | $5.15 | $4.71 | $5.01 | 2 141 882 |
| Jan 31, 2023 | $4.47 | $4.76 | $4.43 | $4.71 | 1 737 212 |
| Jan 30, 2023 | $4.85 | $4.87 | $4.45 | $4.47 | 1 555 251 |
| Jan 27, 2023 | $4.81 | $4.94 | $4.74 | $4.92 | 1 124 229 |
| Jan 26, 2023 | $4.70 | $4.86 | $4.66 | $4.85 | 980 198 |
| Jan 25, 2023 | $4.75 | $4.76 | $4.52 | $4.68 | 911 777 |
| Jan 24, 2023 | $4.73 | $4.96 | $4.64 | $4.88 | 1 311 163 |
| Jan 23, 2023 | $4.37 | $4.74 | $4.36 | $4.71 | 1 116 063 |
| Jan 20, 2023 | $4.50 | $4.53 | $4.37 | $4.39 | 930 674 |
| Jan 19, 2023 | $4.39 | $4.47 | $4.28 | $4.45 | 1 323 753 |
