NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.25
+0.0300 (+1.35%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.72 | Thursday, 2nd May 2024 EGHT stock ended at $2.25. This is 1.35% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.21% from a day low at $2.18 to a day high of $2.31. |
| 90 days | $2.12 | $3.20 | |
| 52 weeks | $2.12 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $16.70 | $17.07 | $16.49 | $16.64 | 1 156 727 |
| Jul 22, 2020 | $16.55 | $17.08 | $16.55 | $16.71 | 685 000 |
| Jul 21, 2020 | $17.06 | $17.25 | $16.58 | $16.69 | 2 040 100 |
| Jul 20, 2020 | $16.15 | $16.98 | $16.01 | $16.93 | 1 499 900 |
| Jul 17, 2020 | $15.35 | $16.10 | $15.35 | $16.06 | 1 812 500 |
| Jul 16, 2020 | $15.44 | $15.64 | $15.06 | $15.28 | 1 551 700 |
| Jul 15, 2020 | $15.80 | $15.90 | $15.31 | $15.61 | 1 247 200 |
| Jul 14, 2020 | $15.44 | $15.76 | $15.03 | $15.65 | 1 292 600 |
| Jul 13, 2020 | $16.26 | $16.32 | $15.47 | $15.52 | 1 884 400 |
| Jul 10, 2020 | $16.43 | $16.43 | $16.00 | $16.10 | 1 090 900 |
| Jul 09, 2020 | $16.28 | $16.56 | $15.92 | $16.33 | 1 123 500 |
| Jul 08, 2020 | $15.99 | $16.30 | $15.86 | $16.28 | 915 700 |
| Jul 07, 2020 | $15.94 | $16.33 | $15.79 | $15.97 | 1 015 000 |
| Jul 06, 2020 | $16.74 | $16.79 | $15.90 | $15.98 | 1 834 000 |
| Jul 02, 2020 | $16.60 | $16.84 | $16.36 | $16.38 | 1 110 218 |
| Jul 01, 2020 | $15.97 | $16.54 | $15.93 | $16.43 | 1 165 999 |
| Jun 30, 2020 | $15.23 | $16.08 | $15.21 | $16.00 | 1 037 544 |
| Jun 29, 2020 | $15.59 | $15.59 | $15.12 | $15.36 | 710 371 |
| Jun 26, 2020 | $15.47 | $15.65 | $15.17 | $15.47 | 1 834 737 |
| Jun 25, 2020 | $14.88 | $15.63 | $14.76 | $15.51 | 1 024 470 |
| Jun 24, 2020 | $15.57 | $15.74 | $14.78 | $14.93 | 1 196 721 |
| Jun 23, 2020 | $15.81 | $16.20 | $15.61 | $15.71 | 1 252 408 |
| Jun 22, 2020 | $15.22 | $15.67 | $15.19 | $15.67 | 1 215 172 |
| Jun 19, 2020 | $15.36 | $15.90 | $15.04 | $15.15 | 3 667 180 |
| Jun 18, 2020 | $14.93 | $15.33 | $14.81 | $15.32 | 2 424 427 |
