NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.18
+0.0300 (+1.40%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.89 | Friday, 19th Apr 2024 EGHT stock ended at $2.18. This is 1.40% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.77% from a day low at $2.12 to a day high of $2.20. |
| 90 days | $2.12 | $3.76 | |
| 52 weeks | $2.12 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $24.17 | $24.92 | $23.99 | $24.89 | 592 163 |
| 2021-08-11 | $24.69 | $24.70 | $23.89 | $24.34 | 937 247 |
| 2021-08-10 | $25.51 | $25.61 | $24.57 | $24.71 | 786 656 |
| 2021-08-09 | $25.41 | $25.72 | $25.05 | $25.39 | 779 241 |
| 2021-08-06 | $25.64 | $25.67 | $24.95 | $25.34 | 844 446 |
| 2021-08-05 | $24.59 | $26.08 | $24.33 | $25.57 | 2 612 856 |
| 2021-08-04 | $25.59 | $26.17 | $24.73 | $24.76 | 1 022 672 |
| 2021-08-03 | $26.05 | $26.46 | $25.63 | $25.79 | 903 695 |
| 2021-08-02 | $25.70 | $26.27 | $25.34 | $25.97 | 793 613 |
| 2021-07-30 | $25.46 | $25.67 | $25.27 | $25.56 | 598 540 |
| 2021-07-29 | $26.07 | $26.29 | $25.74 | $25.75 | 406 451 |
| 2021-07-28 | $25.65 | $26.01 | $25.32 | $25.89 | 750 497 |
| 2021-07-27 | $26.22 | $26.26 | $25.15 | $25.78 | 703 926 |
| 2021-07-26 | $26.53 | $26.67 | $26.15 | $26.28 | 559 651 |
| 2021-07-23 | $26.05 | $26.38 | $25.73 | $26.37 | 629 618 |
| 2021-07-22 | $26.25 | $26.42 | $25.88 | $26.03 | 490 693 |
| 2021-07-21 | $25.79 | $26.19 | $25.52 | $26.13 | 844 625 |
| 2021-07-20 | $25.00 | $25.95 | $24.54 | $25.70 | 1 036 139 |
| 2021-07-19 | $24.42 | $24.96 | $24.16 | $24.81 | 1 453 101 |
| 2021-07-16 | $25.35 | $25.71 | $25.09 | $25.13 | 1 443 471 |
| 2021-07-15 | $25.69 | $25.81 | $24.96 | $25.28 | 663 358 |
| 2021-07-14 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2021-07-13 | $26.49 | $27.02 | $26.17 | $26.52 | 678 372 |
| 2021-07-12 | $27.06 | $27.29 | $26.22 | $26.52 | 572 794 |
| 2021-07-09 | $26.80 | $27.06 | $26.46 | $27.03 | 407 042 |
