8x8 More Historical Data - EGHT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
8x8 Inc (EGHT)
8x8 Inc (EGHT) Historical

EGHT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	2.30	0.00	0.00%	2.27	2.355	2.25	788,413
Mar 06 2025	2.30	-0.08	-3.16%	2.32	2.39	2.285	810,257
Mar 05 2025	2.375	0.00	0.21%	2.43	2.44	2.3301	550,085
Mar 04 2025	2.37	0.05	2.16%	2.28	2.43	2.22	1,092,193
Mar 03 2025	2.32	-0.18	-7.20%	2.52	2.535	2.315	729,390
Feb 28 2025	2.50	0.00	0.00%	2.48	2.54	2.455	645,229
Feb 27 2025	2.50	-0.08	-3.10%	2.62	2.645	2.50	877,842
Feb 26 2025	2.58	-0.07	-2.64%	2.698	2.7054	2.5732	859,014
Feb 25 2025	2.65	-0.07	-2.57%	2.69	2.765	2.535	962,917
Feb 24 2025	2.72	0.05	1.87%	2.68	2.79	2.68	1,252,246
Feb 21 2025	2.67	-0.16	-5.65%	2.84	2.845	2.64	1,101,173
Feb 20 2025	2.83	-0.14	-4.71%	2.94	2.965	2.72	1,268,248
Feb 19 2025	2.97	-0.13	-4.04%	3.03	3.06	2.90	939,773
Feb 18 2025	3.095	-0.02	-0.64%	3.34	3.36	2.99	2,270,161
Feb 14 2025	3.115	-0.36	-10.23%	3.50	3.52	3.06	1,370,734
Feb 13 2025	3.47	0.20	6.12%	3.30	3.495	3.2749	1,930,828
Feb 12 2025	3.27	0.30	10.10%	2.82	3.30	2.82	2,047,461
Feb 11 2025	2.97	0.11	3.85%	2.67	3.06	2.67	2,800,967
Feb 10 2025	2.86	0.11	4.00%	2.68	2.90	2.68	1,560,068
Feb 07 2025	2.75	-0.09	-3.17%	2.58	2.79	2.57	1,535,800
Feb 06 2025	2.84	0.15	5.58%	2.70	2.86	2.68	1,310,981
Feb 05 2025	2.69	-0.15	-5.28%	2.90	3.01	2.6635	1,412,793
Feb 04 2025	2.84	0.12	4.41%	2.72	2.89	2.70	1,034,706
Feb 03 2025	2.72	-0.08	-2.86%	2.80	2.81	2.588	1,174,444
Jan 31 2025	2.80	-0.14	-4.76%	2.97	3.005	2.78	611,285
Jan 30 2025	2.94	-0.03	-1.01%	3.00	3.01	2.93	633,042
Jan 29 2025	2.97	-0.01	-0.34%	3.00	3.011	2.88	702,190
Jan 28 2025	2.98	0.17	6.05%	2.80	3.0391	2.725	740,477
Jan 27 2025	2.81	-0.03	-1.06%	2.84	2.95	2.765	1,870,384
Jan 24 2025	2.84	0.16	5.97%	2.72	2.89	2.72	1,453,498
Jan 23 2025	2.68	0.00	0.00%	2.68	2.68	2.68	0
Jan 22 2025	2.68	0.05	1.90%	2.63	2.74	2.625	678,448
Jan 21 2025	2.63	0.05	1.94%	2.58	2.69	2.58	655,502
Jan 17 2025	2.58	-0.06	-2.27%	2.66	2.68	2.56	778,602
Jan 16 2025	2.64	-0.08	-2.94%	2.70	2.70	2.58	543,480
Jan 15 2025	2.72	0.20	7.94%	2.60	2.75	2.58	535,401
Jan 14 2025	2.52	-0.06	-2.33%	2.62	2.62	2.52	2,244,681
Jan 13 2025	2.58	-0.01	-0.39%	2.56	2.59	2.53	490,403
Jan 10 2025	2.59	-0.06	-2.26%	2.58	2.62	2.56	653,511
Jan 08 2025	2.65	0.00	0.00%	2.58	2.675	2.57	665,061
Jan 07 2025	2.65	-0.05	-1.85%	2.69	2.72	2.61	840,394
Jan 06 2025	2.70	-0.09	-3.23%	2.84	2.92	2.695	600,074
Jan 03 2025	2.79	0.13	4.89%	2.66	2.79	2.65	458,395
Jan 02 2025	2.66	-0.01	-0.37%	2.68	2.75	2.635	483,619
Dec 31 2024	2.67	-0.05	-1.84%	2.72	2.795	2.66	459,615
Dec 30 2024	2.72	0.02	0.74%	2.67	2.7699	2.63	582,740
Dec 27 2024	2.70	-0.08	-2.88%	2.77	2.78	2.6519	401,248
Dec 26 2024	2.78	0.10	3.73%	2.66	2.80	2.66	344,261
Dec 24 2024	2.68	-0.02	-0.74%	2.72	2.72	2.65	294,452
Dec 23 2024	2.70	-0.02	-0.74%	2.69	2.72	2.64	509,637
Dec 20 2024	2.72	0.03	1.12%	2.64	2.79	2.64	1,767,052
Dec 19 2024	2.69	-0.06	-2.18%	2.78	2.84	2.665	554,993
Dec 18 2024	2.75	-0.02	-0.72%	2.81	3.055	2.71	912,297
Dec 17 2024	2.77	0.10	3.55%	2.67	2.85	2.655	813,106
Dec 16 2024	2.675	0.05	1.90%	2.60	2.7078	2.58	793,253
Dec 13 2024	2.625	-0.50	-15.87%	2.96	2.96	2.502	1,278,264
Dec 12 2024	3.12	-0.02	-0.64%	3.18	3.198	3.085	418,186
Dec 11 2024	3.14	0.04	1.29%	3.14	3.165	3.05	452,114
Dec 10 2024	3.10	-0.06	-1.90%	3.16	3.17	3.0691	394,674
Dec 09 2024	3.16	-0.01	-0.32%	3.20	3.26	3.12	701,846

Amundi S&P 500 ESG UCITS...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions