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 |
| 2020-10-26 | $16.47 | $16.80 | $16.14 | $16.41 | 1 001 816 |
| 2020-10-23 | $16.99 | $16.99 | $16.56 | $16.75 | 621 865 |
| 2020-10-22 | $16.75 | $16.95 | $16.58 | $16.82 | 721 363 |
| 2020-10-21 | $16.87 | $16.90 | $16.58 | $16.70 | 723 195 |
| 2020-10-20 | $16.55 | $16.86 | $16.55 | $16.79 | 1 402 000 |
| 2020-10-19 | $16.81 | $17.01 | $16.35 | $16.48 | 610 119 |
| 2020-10-16 | $16.62 | $16.73 | $16.40 | $16.60 | 1 087 908 |
| 2020-10-15 | $16.21 | $16.60 | $16.02 | $16.53 | 458 047 |
| 2020-10-14 | $16.74 | $16.90 | $16.30 | $16.43 | 448 238 |
| 2020-10-13 | $16.78 | $16.92 | $16.59 | $16.71 | 551 171 |
| 2020-10-12 | $16.65 | $16.90 | $16.41 | $16.81 | 1 078 234 |
| 2020-10-09 | $16.26 | $16.54 | $16.17 | $16.49 | 425 857 |
| 2020-10-08 | $16.13 | $16.35 | $15.85 | $16.25 | 555 791 |
| 2020-10-07 | $15.95 | $16.13 | $15.65 | $15.96 | 736 442 |
| 2020-10-06 | $15.88 | $16.39 | $15.69 | $15.83 | 764 500 |
| 2020-10-05 | $15.73 | $16.07 | $15.66 | $15.75 | 869 584 |
| 2020-10-02 | $15.46 | $15.82 | $15.35 | $15.66 | 1 578 975 |
| 2020-10-01 | $15.72 | $15.87 | $15.33 | $15.78 | 1 828 548 |
| 2020-09-30 | $15.57 | $15.77 | $15.45 | $15.55 | 1 068 935 |
| 2020-09-29 | $15.63 | $15.81 | $15.47 | $15.58 | 630 540 |
| 2020-09-28 | $15.50 | $15.89 | $15.49 | $15.71 | 966 003 |
| 2020-09-25 | $14.76 | $15.31 | $14.76 | $15.28 | 1 005 626 |
| 2020-09-24 | $14.89 | $15.15 | $14.71 | $14.90 | 2 123 916 |
| 2020-09-23 | $15.63 | $15.77 | $14.89 | $15.00 | 955 774 |
| 2020-09-22 | $15.41 | $15.69 | $15.17 | $15.65 | 1 017 499 |
