Dark

EGHT
8x8, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

2.25USD+3.687%(+0.08)1,877,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

2.20USD+1.382%(+0.03)826

After-hours

Sep 28, 2026 4:47:30 PM EDT

2.29USD+3.171%(+0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.2000	2.2900	2.1623	2.2500	+3.687%	1,877,975	0.000%
2026-09-29	2.2100	2.2629	2.1500	2.1700	-2.472%	1,777,865	+3.687%
2026-09-28	2.2600	2.2950	2.1900	2.2250	-3.261%	1,732,855	+1.124%
2026-09-25	2.2700	2.3700	2.2300	2.3000	+0.877%	2,031,027	-2.174%
2026-09-24	2.2400	2.3000	2.1300	2.2800	-0.437%	3,053,652	-1.316%
2026-09-23	1.9700	2.3300	1.9600	2.2900	+15.075%	4,698,870	-1.747%
2026-09-22	1.8800	2.0000	1.8500	1.9900	+6.417%	1,780,789	+13.065%
2026-09-21	1.7900	1.8700	1.7800	1.8700	+5.650%	1,527,225	+20.321%
2026-09-18	1.8000	1.8100	1.7600	1.7700	-2.210%	1,601,726	+27.119%
2026-09-17	1.8000	1.8350	1.7900	1.8100	+0.556%	591,842	+24.309%
2026-09-16	1.8000	1.8250	1.7800	1.8000	-1.639%	1,112,821	+25.000%
2026-09-15	1.8300	1.8450	1.8000	1.8300	-0.813%	693,499	+22.951%
2026-09-14	1.8600	1.9100	1.8100	1.8450	+0.272%	1,389,369	+21.951%
2026-09-11	1.8200	1.8650	1.7800	1.8400	+1.099%	1,893,794	+22.283%
2026-09-10	1.8000	1.8900	1.7500	1.8200	+2.247%	2,088,523	+23.626%
2026-09-09	1.8200	1.9100	1.7700	1.7800	-3.261%	1,302,459	+26.404%
2026-09-08	1.8900	1.9000	1.8100	1.8400	-2.646%	1,664,358	+22.283%
2026-09-04	1.9200	1.9250	1.8550	1.8900	-1.563%	950,968	+19.048%
2026-09-03	1.8600	1.9399	1.8600	1.9200	+4.348%	1,538,392	+17.188%
2026-09-02	1.8600	1.9039	1.8100	1.8400	0.000%	1,037,682	+22.283%
2026-09-01	1.8800	1.9100	1.8300	1.8400	-2.128%	1,030,897	+22.283%
2026-08-31	1.9900	2.0000	1.8650	1.8800	-5.528%	1,302,533	+19.681%
2026-08-28	2.0100	2.1099	1.9800	1.9900	-0.995%	1,449,236	+13.065%
2026-08-27	1.9000	2.0200	1.8950	2.0100	+5.789%	2,327,895	+11.940%
2026-08-26	1.9300	1.9300	1.8800	1.9000	-2.564%	752,684	+18.421%
2026-08-25	1.9800	2.0000	1.9100	1.9500	-1.515%	1,267,410	+15.385%
2026-08-24	2.0000	2.0200	1.9550	1.9800	-1.493%	887,583	+13.636%
2026-08-21	2.0200	2.0450	1.9701	2.0100	-0.495%	1,565,325	+11.940%
2026-08-20	2.0700	2.1000	2.0100	2.0200	-3.810%	538,994	+11.386%
2026-08-19	2.0500	2.1200	2.0400	2.1000	+2.439%	754,420	+7.143%
2026-08-18	2.0100	2.1300	2.0100	2.0500	+0.490%	1,200,036	+9.756%
2026-08-17	2.0200	2.0700	1.9850	2.0400	-1.923%	881,027	+10.294%
2026-08-14	2.0900	2.1100	2.0050	2.0800	-0.952%	686,482	+8.173%
2026-08-13	2.0200	2.1100	1.9950	2.1000	+4.478%	1,331,649	+7.143%
2026-08-12	2.1300	2.1300	1.9900	2.0100	-6.075%	1,230,604	+11.940%
2026-08-11	2.2200	2.2400	2.1300	2.1400	-4.464%	1,311,126	+5.140%
2026-08-10	2.2500	2.2900	2.1700	2.2400	-2.609%	2,335,869	+0.446%
2026-08-07	2.2500	2.4300	2.2500	2.3000	+1.099%	1,686,209	-2.174%
2026-08-06	2.2500	2.3000	2.1000	2.2750	-1.515%	2,308,469	-1.099%
2026-08-05	1.9200	2.3600	1.9100	2.3100	+3.125%	2,655,675	-2.597%
2026-08-04	2.0300	2.2800	2.0300	2.2400	+8.738%	2,297,269	+0.446%
2026-08-03	1.9200	2.1000	1.9200	2.0600	+8.421%	1,861,531	+9.223%
2026-07-31	1.8200	1.9000	1.8100	1.9000	+2.703%	1,184,430	+18.421%
2026-07-30	1.9800	1.9800	1.8200	1.8500	-6.091%	1,612,067	+21.622%
2026-07-29	1.9300	1.9900	1.8801	1.9700	+3.141%	1,250,755	+14.213%
2026-07-28	1.8700	1.9500	1.8150	1.9100	+3.243%	2,024,050	+17.801%
2026-07-27	1.7700	1.8800	1.7700	1.8500	+6.322%	2,677,197	+21.622%
2026-07-24	1.6500	1.7850	1.6300	1.7400	+7.740%	4,234,756	+29.310%
2026-07-23	1.7100	1.7500	1.6100	1.6150	-5.279%	1,995,049	+39.319%
2026-07-22	1.8300	1.8600	1.7000	1.7050	-9.788%	2,464,916	+31.965%
2026-07-21	1.8400	1.9400	1.8362	1.8900	+1.613%	1,014,669	+19.048%
2026-07-20	1.8900	1.9100	1.8450	1.8600	-1.064%	772,964	+20.968%
2026-07-17	1.9700	2.0650	1.8600	1.8800	-7.389%	1,691,189	+19.681%
2026-07-16	1.9500	2.0700	1.8750	2.0300	+3.046%	1,581,342	+10.837%
2026-07-15	2.1700	2.2350	1.9650	1.9700	-9.217%	1,275,754	+14.213%
2026-07-14	2.1700	2.2500	2.1650	2.1700	-2.252%	1,530,648	+3.687%
2026-07-13	2.0200	2.2500	2.0200	2.2200	+8.293%	1,938,138	+1.351%
2026-07-10	2.0500	2.1000	2.0100	2.0500	-0.485%	1,430,620	+9.756%
2026-07-09	2.0300	2.0950	1.9900	2.0600	+1.478%	1,180,407	+9.223%
2026-07-08	1.9400	2.0750	1.9000	2.0300	+3.046%	1,875,641	+10.837%
2026-07-07	1.9700	1.9950	1.8600	1.9700	+1.546%	3,361,010	+14.213%
2026-07-06	1.8300	1.9500	1.8000	1.9400	+6.011%	1,547,446	+15.979%
2026-07-02	1.8400	1.8784	1.7700	1.8300	0.000%	2,160,847	+22.951%
2026-07-01	1.7100	1.8800	1.7100	1.8300	+7.018%	1,826,723	+22.951%
2026-06-30	1.6800	1.7392	1.6500	1.7100	+1.183%	1,050,264	+31.579%
2026-06-29	1.7500	1.8100	1.6500	1.6900	-2.312%	3,216,422	+33.136%
2026-06-26	1.6600	1.7400	1.6500	1.7300	+4.848%	3,860,028	+30.058%
2026-06-25	1.7500	1.7500	1.6200	1.6500	-4.070%	2,399,770	+36.364%
2026-06-24	1.6600	1.7450	1.6000	1.7200	+3.614%	2,627,104	+30.814%
2026-06-23	1.7200	1.7600	1.6450	1.6600	-3.488%	3,970,638	+35.542%
2026-06-22	1.8350	1.8600	1.7000	1.7200	-6.522%	1,335,901	+30.814%
2026-06-18	1.8200	1.8800	1.7700	1.8400	+1.099%	2,693,679	+22.283%
2026-06-17	1.8000	1.8350	1.7743	1.8200	+0.552%	929,592	+23.626%
2026-06-16	1.7700	1.8400	1.7500	1.8100	+2.260%	1,294,831	+24.309%
2026-06-15	1.8000	1.8650	1.7700	1.7700	-0.562%	1,206,854	+27.119%
2026-06-12	1.7200	1.8200	1.6900	1.7800	+2.890%	1,201,049	+26.404%
2026-06-11	1.7200	1.7600	1.6800	1.7300	+0.581%	1,484,496	+30.058%
2026-06-10	1.7300	1.8050	1.7050	1.7200	-2.825%	1,773,178	+30.814%
2026-06-09	1.8800	1.8900	1.7300	1.7700	-5.348%	2,095,201	+27.119%
2026-06-08	1.8900	1.8980	1.7850	1.8700	-1.058%	1,326,988	+20.321%
2026-06-05	2.0500	2.0700	1.8750	1.8900	-7.805%	1,314,245	+19.048%
2026-06-04	2.0400	2.1200	2.0250	2.0500	+0.737%	841,713	+9.756%
2026-06-03	2.2000	2.2650	2.0300	2.0350	-8.744%	835,167	+10.565%
2026-06-02	2.2800	2.4200	2.2000	2.2300	-2.620%	1,576,356	+0.897%
2026-06-01	2.1100	2.3100	2.0650	2.2900	+10.628%	3,507,343	-1.747%
2026-05-29	2.0800	2.1500	2.0600	2.0700	-0.957%	1,564,646	+8.696%
2026-05-28	2.1300	2.1793	2.0600	2.0900	-1.415%	1,799,256	+7.656%
2026-05-27	2.1500	2.2050	2.0900	2.1200	-1.395%	1,110,195	+6.132%
2026-05-26	2.1700	2.3100	2.1100	2.1500	-2.273%	1,660,643	+4.651%
2026-05-22	2.1300	2.2600	2.1200	2.2000	+3.286%	1,690,026	+2.273%
2026-05-21	2.2700	2.2700	2.0200	2.1300	-5.752%	2,714,445	+5.634%
2026-05-20	2.7300	2.7425	2.2400	2.2600	-6.224%	5,561,733	-0.442%
2026-05-19	2.4000	2.4600	2.3200	2.4100	+0.837%	3,879,023	-6.639%
2026-05-18	2.3400	2.4120	2.2650	2.3900	+1.271%	1,401,359	-5.858%
2026-05-15	2.2100	2.3900	2.2100	2.3600	+5.357%	1,444,708	-4.661%
2026-05-14	2.4300	2.4600	2.2102	2.2400	-8.197%	1,874,191	+0.446%
2026-05-13	2.4600	2.4950	2.3500	2.4400	-1.613%	1,224,835	-7.787%
2026-05-12	2.6000	2.6300	2.4500	2.4800	-5.703%	1,560,487	-9.274%
2026-05-11	2.7100	2.7150	2.5300	2.6300	-4.015%	1,233,471	-14.449%
2026-05-08	2.6400	2.7500	2.4300	2.7400	+2.622%	2,063,159	-17.883%
2026-05-07	2.4100	2.6800	2.4100	2.6700	+10.331%	1,552,273	-15.730%
2026-05-06	2.8500	2.8800	2.4000	2.4200	-12.319%	2,257,466	-7.025%
2026-05-05	2.6600	2.7900	2.4650	2.7600	+2.602%	2,084,513	-18.478%
2026-05-04	2.4500	2.8598	2.4000	2.6900	+10.246%	2,855,254	-16.357%
2026-05-01	2.0850	2.4450	2.0500	2.4400	+27.083%	3,353,957	-7.787%
2026-04-30	1.8300	1.9400	1.8000	1.9200	+5.495%	1,861,223	+17.188%
2026-04-29	1.8900	1.8900	1.8100	1.8200	-2.151%	941,543	+23.626%
2026-04-28	1.8400	1.9199	1.8200	1.8600	+2.762%	1,112,944	+20.968%
2026-04-27	1.8900	1.9300	1.8000	1.8100	-5.236%	886,349	+24.309%
2026-04-24	1.8800	1.9200	1.8700	1.9100	+1.596%	711,458	+17.801%
2026-04-23	2.0000	2.0100	1.8500	1.8800	-6.931%	964,299	+19.681%
2026-04-22	2.1000	2.1600	2.0000	2.0200	-2.885%	1,208,669	+11.386%
2026-04-21	1.9800	2.1700	1.9400	2.0800	+4.523%	1,795,338	+8.173%
2026-04-20	1.9500	2.0150	1.9500	1.9900	+0.505%	737,053	+13.065%
2026-04-17	1.9500	2.0500	1.9490	1.9800	+2.591%	989,237	+13.636%
2026-04-16	1.8300	1.9300	1.8300	1.9300	+6.044%	902,847	+16.580%
2026-04-15	1.7000	1.8500	1.7000	1.8200	+6.433%	1,282,922	+23.626%
2026-04-14	1.7900	1.8260	1.7000	1.7100	-5.000%	1,560,491	+31.579%
2026-04-13	1.7000	1.8100	1.7000	1.8000	+4.046%	844,505	+25.000%
2026-04-10	1.7400	1.7500	1.6650	1.7300	-0.575%	900,938	+30.058%
2026-04-09	1.6900	1.7400	1.6300	1.7400	+4.192%	994,872	+29.310%
2026-04-08	1.7800	1.8300	1.6450	1.6700	-1.765%	2,570,323	+34.731%
2026-04-07	1.7400	1.7450	1.6450	1.7000	-3.955%	1,675,837	+32.353%
2026-04-06	1.7300	1.7998	1.7100	1.7700	+1.724%	1,211,637	+27.119%
2026-04-02	1.7000	1.7600	1.6500	1.7400	0.000%	584,704	+29.310%
2026-04-01	1.6700	1.7650	1.6700	1.7400	+4.819%	1,074,956	+29.310%
2026-03-31	1.6600	1.6950	1.5950	1.6600	+1.840%	1,349,211	+35.542%
2026-03-30	1.6200	1.6500	1.5900	1.6300	+0.617%	834,381	+38.037%
2026-03-27	1.7100	1.7100	1.5900	1.6200	-6.358%	1,021,018	+38.889%
2026-03-26	1.7200	1.7850	1.7050	1.7300	+1.170%	756,098	+30.058%
2026-03-25	1.7700	1.8900	1.7000	1.7100	-2.841%	675,791	+31.579%
2026-03-24	1.8400	1.8850	1.7500	1.7600	-5.376%	1,057,232	+27.841%
2026-03-23	1.8800	1.9200	1.8200	1.8600	+1.087%	845,591	+20.968%
2026-03-20	1.9200	1.9400	1.8101	1.8400	-5.155%	1,311,450	+22.283%
2026-03-19	1.9300	1.9500	1.8700	1.9400	+0.518%	671,206	+15.979%
2026-03-18	2.0100	2.0120	1.9200	1.9300	-4.926%	788,373	+16.580%
2026-03-17	2.0800	2.1200	2.0100	2.0300	-1.456%	634,730	+10.837%
2026-03-16	2.0900	2.1050	2.0100	2.0600	-1.435%	1,283,858	+9.223%
2026-03-13	2.1000	2.1600	2.0700	2.0900	-0.948%	773,092	+7.656%
2026-03-12	2.1400	2.2150	2.0900	2.1100	-3.211%	930,300	+6.635%
2026-03-11	2.2500	2.2650	2.1300	2.1800	-3.965%	1,011,507	+3.211%
2026-03-10	2.2400	2.3200	2.2050	2.2700	-2.155%	1,044,504	-0.881%
2026-03-09	2.4300	2.4550	2.2350	2.3200	-7.937%	1,242,978	-3.017%
2026-03-06	2.3700	2.5550	2.3400	2.5200	+2.857%	1,354,682	-10.714%
2026-03-05	2.2950	2.4750	2.2600	2.4500	+6.061%	2,166,646	-8.163%
2026-03-04	2.2500	2.3500	2.2200	2.3100	+4.054%	851,893	-2.597%
2026-03-03	2.1500	2.2500	2.0900	2.2200	0.000%	964,332	+1.351%
2026-03-02	2.1100	2.2500	2.0800	2.2200	+3.738%	1,026,681	+1.351%
2026-02-27	2.2300	2.2300	2.0800	2.1400	-5.310%	1,248,575	+5.140%
2026-02-26	2.2400	2.3300	2.2000	2.2600	+1.802%	1,319,331	-0.442%
2026-02-25	2.1200	2.2400	2.0601	2.2200	+4.225%	1,344,314	+1.351%
2026-02-24	2.1200	2.2100	2.1000	2.1300	+0.948%	853,803	+5.634%
2026-02-23	2.2600	2.2600	2.0400	2.1100	-7.860%	1,413,921	+6.635%
2026-02-20	2.2400	2.4300	2.2400	2.2900	+3.153%	1,694,968	-1.747%
2026-02-19	2.3700	2.4000	2.1950	2.2200	-6.723%	2,180,321	+1.351%
2026-02-18	2.5000	2.5900	2.3250	2.3800	-5.929%	1,571,288	-5.462%
2026-02-17	2.6600	2.6700	2.4800	2.5300	-5.948%	1,761,816	-11.067%
2026-02-13	2.5700	2.7700	2.5100	2.6900	+5.490%	1,688,585	-16.357%
2026-02-12	2.6900	2.7050	2.4250	2.5500	-5.204%	1,876,588	-11.765%
2026-02-11	2.7400	2.8120	2.6000	2.6900	+1.509%	2,792,438	-16.357%
2026-02-10	2.6900	2.7500	2.5800	2.6500	-1.487%	2,089,933	-15.094%
2026-02-09	2.7000	2.7700	2.5600	2.6900	+2.672%	3,128,433	-16.357%
2026-02-06	2.7400	2.8400	2.4400	2.6200	-4.029%	3,304,686	-14.122%
2026-02-05	2.4500	2.7400	2.4500	2.7300	+11.885%	7,207,097	-17.582%
2026-02-04	2.0000	2.6250	1.9000	2.4400	+46.988%	26,742,134	-7.787%
2026-02-03	1.7100	1.7197	1.6000	1.6600	-3.488%	5,056,426	+35.542%
2026-02-02	1.6800	1.7450	1.6400	1.7200	+3.614%	909,815	+30.814%
2026-01-30	1.6100	1.6700	1.5900	1.6600	+1.220%	923,655	+35.542%
2026-01-29	1.7100	1.7362	1.6000	1.6400	-4.094%	865,948	+37.195%
2026-01-28	1.7200	1.7400	1.7000	1.7100	+0.588%	600,217	+31.579%
2026-01-27	1.7100	1.7300	1.6600	1.7000	-0.585%	516,803	+32.353%
2026-01-26	1.6800	1.7800	1.6700	1.7100	+1.786%	839,491	+31.579%
2026-01-23	1.6900	1.7250	1.6700	1.6800	-1.754%	658,938	+33.929%
2026-01-22	1.6700	1.7250	1.6600	1.7100	+1.786%	855,397	+31.579%
2026-01-21	1.6000	1.6850	1.5846	1.6800	+5.660%	1,458,607	+33.929%
2026-01-20	1.6100	1.6400	1.5700	1.5900	-4.217%	867,787	+41.509%
2026-01-16	1.7600	1.7700	1.6600	1.6600	-5.682%	806,968	+35.542%
2026-01-15	1.8200	1.8200	1.7600	1.7600	-3.297%	674,317	+27.841%
2026-01-14	1.8400	1.8700	1.7700	1.8200	-2.151%	1,035,082	+23.626%
2026-01-13	1.9200	1.9265	1.8500	1.8600	-3.627%	757,598	+20.968%
2026-01-12	1.9100	1.9400	1.8800	1.9300	+0.521%	462,355	+16.580%
2026-01-09	1.9000	1.9400	1.8500	1.9200	+0.524%	686,577	+17.188%
2026-01-08	1.9200	1.9400	1.8800	1.9100	-1.546%	471,346	+17.801%
2026-01-07	1.9300	1.9492	1.9100	1.9400	+0.518%	600,043	+15.979%
2026-01-06	1.9500	1.9700	1.9200	1.9300	-1.026%	583,288	+16.580%
2026-01-05	1.8900	1.9800	1.8800	1.9500	+3.175%	754,762	+15.385%
2026-01-02	1.9900	2.0100	1.8800	1.8900	-4.061%	700,566	+19.048%
2025-12-31	2.0000	2.0200	1.9650	1.9700	-1.005%	1,504,538	+14.213%
2025-12-30	2.0100	2.0600	1.9900	1.9900	-0.995%	771,888	+13.065%
2025-12-29	1.9800	2.0200	1.9783	2.0100	0.000%	487,626	+11.940%
2025-12-26	2.0100	2.0300	1.9750	2.0100	+1.005%	517,724	+11.940%
2025-12-24	1.9600	2.0000	1.9550	1.9900	+1.015%	236,995	+13.065%
2025-12-23	2.0300	2.0500	1.9600	1.9700	-4.369%	486,834	+14.213%
2025-12-22	2.0800	2.1200	2.0500	2.0600	-0.962%	422,221	+9.223%
2025-12-19	2.1100	2.1400	2.0700	2.0800	-1.887%	1,153,666	+8.173%
2025-12-18	2.1900	2.2400	2.1200	2.1200	-1.395%	732,056	+6.132%
2025-12-17	2.1300	2.1650	2.1050	2.1500	+0.467%	564,103	+4.651%
2025-12-16	2.0500	2.1500	2.0500	2.1400	+3.883%	902,542	+5.140%
2025-12-15	2.2000	2.2250	2.0450	2.0600	-5.936%	1,044,254	+9.223%
2025-12-12	2.1600	2.2300	2.1250	2.1900	+1.389%	823,529	+2.740%
2025-12-11	2.1500	2.2600	2.1220	2.1600	0.000%	1,383,132	+4.167%
2025-12-10	2.1100	2.2000	2.1002	2.1600	+1.887%	790,901	+4.167%
2025-12-09	2.0300	2.1550	2.0202	2.1200	+3.922%	479,223	+6.132%
2025-12-08	2.0150	2.0600	2.0050	2.0400	+0.493%	371,107	+10.294%
2025-12-05	2.0100	2.0750	2.0000	2.0300	0.000%	368,310	+10.837%
2025-12-04	2.0400	2.0700	2.0100	2.0300	-0.490%	413,159	+10.837%
2025-12-03	1.9200	2.0400	1.9200	2.0400	+5.699%	564,785	+10.294%
2025-12-02	1.9200	1.9800	1.9100	1.9300	+0.521%	395,119	+16.580%
2025-12-01	1.9200	1.9800	1.9050	1.9200	-1.031%	757,095	+17.188%
2025-11-28	1.9600	1.9600	1.9300	1.9400	0.000%	208,237	+15.979%
2025-11-26	1.9500	1.9500	1.9190	1.9400	+0.518%	741,996	+15.979%
2025-11-25	1.9000	1.9700	1.8950	1.9300	+2.116%	791,893	+16.580%
2025-11-24	1.9100	1.9500	1.8650	1.8900	-0.526%	539,795	+19.048%
2025-11-21	1.8000	1.9300	1.8000	1.9000	+4.396%	617,359	+18.421%
2025-11-20	1.9000	1.9250	1.8150	1.8200	-1.622%	501,306	+23.626%
2025-11-19	1.8800	1.9000	1.8500	1.8500	-2.116%	430,025	+21.622%
2025-11-18	1.8500	1.9200	1.8500	1.8900	+1.070%	446,006	+19.048%
2025-11-17	1.9400	1.9581	1.8600	1.8700	-4.103%	530,637	+20.321%
2025-11-14	1.9200	1.9800	1.9085	1.9500	-1.015%	472,149	+15.385%
2025-11-13	2.0200	2.0600	1.9650	1.9700	-3.431%	499,196	+14.213%
2025-11-12	1.9900	2.0500	1.9600	2.0400	+3.030%	597,206	+10.294%
2025-11-11	1.9700	2.0400	1.9595	1.9800	+0.508%	629,444	+13.636%
2025-11-10	1.9500	2.0000	1.8900	1.9700	+2.604%	854,573	+14.213%
2025-11-07	1.9300	1.9710	1.8800	1.9200	-2.538%	682,599	+17.188%
2025-11-06	2.1900	2.1900	1.8700	1.9700	-10.455%	1,516,241	+14.213%
2025-11-05	2.0400	2.2600	2.0000	2.2000	+24.294%	2,709,584	+2.273%
2025-11-04	1.8200	1.8395	1.7500	1.7700	-4.839%	734,744	+27.119%
2025-11-03	1.8500	1.8900	1.8250	1.8600	+1.087%	749,124	+20.968%
2025-10-31	1.8300	1.9100	1.8000	1.8400	+0.546%	1,044,291	+22.283%
2025-10-30	1.8500	1.9026	1.8200	1.8300	-1.613%	325,365	+22.951%
2025-10-29	1.9100	1.9700	1.8450	1.8600	-3.125%	528,577	+20.968%
2025-10-28	1.9500	1.9550	1.9200	1.9200	-1.538%	455,277	+17.188%
2025-10-27	1.9800	2.0200	1.9500	1.9500	-1.015%	477,499	+15.385%
2025-10-24	1.9100	1.9700	1.9000	1.9700	+4.233%	379,817	+14.213%
2025-10-23	1.9300	1.9350	1.8500	1.8900	-2.073%	515,501	+19.048%
2025-10-22	1.8800	1.9450	1.8600	1.9300	+1.579%	706,568	+16.580%
2025-10-21	1.8400	1.9300	1.8200	1.9000	+1.604%	669,149	+18.421%
2025-10-20	1.8300	1.8750	1.8100	1.8700	+3.315%	338,904	+20.321%
2025-10-17	1.8500	1.8600	1.8000	1.8100	-2.162%	576,760	+24.309%
2025-10-16	1.8800	1.9200	1.8400	1.8500	-2.116%	415,740	+21.622%
2025-10-15	1.9100	1.9100	1.8500	1.8900	-0.526%	489,786	+19.048%
2025-10-14	1.8000	1.9200	1.7600	1.9000	+3.261%	520,394	+18.421%
2025-10-13	1.8500	1.8601	1.7950	1.8400	+1.657%	586,951	+22.283%
2025-10-10	1.9600	1.9650	1.8100	1.8100	-7.179%	507,655	+24.309%
2025-10-09	1.9200	1.9700	1.8900	1.9500	+1.563%	479,217	+15.385%
2025-10-08	1.9200	1.9740	1.8900	1.9200	+0.524%	645,164	+17.188%
2025-10-07	2.0400	2.0485	1.9100	1.9100	-6.373%	759,031	+17.801%
2025-10-06	2.0700	2.0700	2.0200	2.0400	-0.971%	579,921	+10.294%
2025-10-03	2.1100	2.1600	2.0400	2.0600	-1.905%	565,654	+9.223%
2025-10-02	2.1100	2.1200	2.0600	2.1000	-0.943%	391,261	+7.143%
2025-10-01	2.1200	2.1450	2.0550	2.1200	0.000%	892,571	+6.132%
2025-09-30	2.2500	2.2700	2.0900	2.1200	-6.608%	759,534	+6.132%
2025-09-29	2.2500	2.3000	2.2300	2.2700	+0.889%	608,648	-0.881%
2025-09-26	2.2200	2.2800	2.2000	2.2500	+1.810%	467,050	0.000%
2025-09-25	2.2000	2.2100	2.1550	2.2100	-0.450%	374,046	+1.810%
2025-09-24	2.3100	2.3450	2.2000	2.2200	-3.896%	551,841	+1.351%
2025-09-23	2.1800	2.3600	2.1800	2.3100	+5.963%	1,345,174	-2.597%
2025-09-22	2.1000	2.1900	2.0600	2.1800	+2.830%	487,065	+3.211%
2025-09-19	2.1900	2.2002	2.1100	2.1200	-4.072%	1,146,732	+6.132%
2025-09-18	2.0600	2.2200	2.0550	2.2100	+8.333%	569,068	+1.810%
2025-09-17	1.9900	2.1350	1.9800	2.0400	+0.990%	536,552	+10.294%
2025-09-16	2.0900	2.0900	1.9700	2.0200	-5.164%	900,413	+11.386%
2025-09-15	2.1200	2.1700	2.0900	2.1300	+1.429%	381,523	+5.634%
2025-09-12	2.2200	2.2200	2.1000	2.1000	-5.405%	525,931	+7.143%
2025-09-11	2.0900	2.2200	2.0900	2.2200	+6.220%	696,029	+1.351%
2025-09-10	2.0500	2.1000	2.0200	2.0900	+0.966%	492,117	+7.656%
2025-09-09	2.0600	2.1000	2.0300	2.0700	-0.957%	375,257	+8.696%
2025-09-08	2.0700	2.1000	2.0200	2.0900	+0.966%	492,695	+7.656%
2025-09-05	1.9700	2.0800	1.9500	2.0700	+5.076%	620,702	+8.696%
2025-09-04	1.9900	1.9900	1.9500	1.9700	-0.505%	295,400	+14.213%
2025-09-03	1.9400	2.0100	1.9200	1.9800	+0.508%	444,596	+13.636%
2025-09-02	1.9400	1.9900	1.9100	1.9700	-0.505%	584,528	+14.213%
2025-08-29	2.0100	2.0147	1.9650	1.9800	-1.980%	1,009,443	+13.636%
2025-08-28	1.9100	2.0400	1.8902	2.0200	+5.759%	1,007,096	+11.386%
2025-08-27	1.8500	1.9100	1.8500	1.9100	+2.688%	632,757	+17.801%
2025-08-26	1.9100	1.9300	1.8600	1.8600	-3.125%	595,992	+20.968%
2025-08-25	1.9600	1.9800	1.8912	1.9200	-2.041%	631,216	+17.188%
2025-08-22	1.8300	1.9700	1.8200	1.9600	+7.692%	1,085,753	+14.796%
2025-08-21	1.8000	1.8350	1.7700	1.8200	0.000%	433,950	+23.626%
2025-08-20	1.8500	1.8900	1.8000	1.8200	-2.674%	489,945	+23.626%
2025-08-19	1.8700	1.9158	1.8400	1.8700	-1.579%	535,890	+20.321%
2025-08-18	1.8300	1.9000	1.8300	1.9000	+3.261%	707,239	+18.421%
2025-08-15	1.8600	1.9193	1.8400	1.8400	-0.541%	603,457	+22.283%
2025-08-14	1.9200	1.9400	1.8500	1.8500	-5.128%	612,506	+21.622%
2025-08-13	1.8700	1.9700	1.8200	1.9500	+5.405%	858,991	+15.385%
2025-08-12	1.7500	1.8600	1.7450	1.8500	+5.714%	771,883	+21.622%
2025-08-11	1.9200	1.9200	1.7301	1.7500	-9.326%	1,676,598	+28.571%
2025-08-08	1.8300	1.9850	1.8300	1.9300	+4.324%	1,628,874	+16.580%
2025-08-07	1.7500	1.8500	1.7400	1.8500	+5.114%	1,633,499	+21.622%
2025-08-06	1.8000	1.8200	1.5650	1.7600	-7.853%	3,020,200	+27.841%
2025-08-05	1.8700	1.9300	1.8700	1.9100	+2.139%	702,115	+17.801%
2025-08-04	1.8700	1.9100	1.8700	1.8700	0.000%	410,972	+20.321%
2025-08-01	1.9000	1.9098	1.8400	1.8700	-3.608%	964,694	+20.321%
2025-07-31	1.9500	1.9700	1.9250	1.9400	-1.020%	808,746	+15.979%
2025-07-30	2.0300	2.0500	1.9400	1.9600	-2.970%	527,195	+14.796%
2025-07-29	2.1300	2.1450	2.0150	2.0200	-4.941%	444,619	+11.386%
2025-07-28	2.0300	2.1350	2.0100	2.1250	+4.680%	604,622	+5.882%
2025-07-25	2.0500	2.0500	2.0200	2.0300	0.000%	297,139	+10.837%
2025-07-24	2.0700	2.0800	2.0100	2.0300	-2.871%	425,936	+10.837%
2025-07-23	2.0700	2.1000	2.0450	2.0900	+2.451%	452,942	+7.656%
2025-07-22	1.9600	2.0500	1.9500	2.0400	+4.615%	587,370	+10.294%
2025-07-21	1.9300	1.9800	1.9250	1.9500	+1.036%	344,848	+15.385%
2025-07-18	1.9800	1.9800	1.9050	1.9300	-1.531%	598,601	+16.580%
2025-07-17	1.9700	2.0200	1.9500	1.9600	+0.513%	645,551	+14.796%
2025-07-16	1.9400	1.9700	1.9000	1.9500	+1.036%	734,575	+15.385%
2025-07-15	1.9700	2.0150	1.9200	1.9300	-0.515%	964,001	+16.580%
2025-07-14	1.9100	1.9600	1.8850	1.9400	+0.518%	680,345	+15.979%
2025-07-11	2.0500	2.0550	1.9200	1.9300	-6.311%	864,649	+16.580%
2025-07-10	2.1200	2.1400	2.0500	2.0600	-3.738%	795,458	+9.223%
2025-07-09	2.1700	2.2050	2.1150	2.1400	-0.926%	748,307	+5.140%
2025-07-08	2.0800	2.1700	2.0800	2.1600	+4.854%	1,023,249	+4.167%
2025-07-07	2.1200	2.1700	2.0600	2.0600	-4.630%	878,643	+9.223%
2025-07-03	2.1100	2.2000	2.1100	2.1600	+1.887%	440,102	+4.167%
2025-07-02	2.0700	2.1300	2.0400	2.1200	+3.922%	977,793	+6.132%
2025-07-01	1.9500	2.1000	1.9375	2.0400	+4.082%	1,108,518	+10.294%
2025-06-30	1.8900	1.9900	1.8900	1.9600	+5.376%	1,196,959	+14.796%
2025-06-27	1.8600	1.9000	1.8000	1.8600	0.000%	3,775,282	+20.968%
2025-06-26	1.7900	1.8600	1.7850	1.8600	+3.333%	770,278	+20.968%
2025-06-25	1.8400	1.8600	1.7900	1.8000	-2.703%	732,361	+25.000%
2025-06-24	1.7700	1.8700	1.7480	1.8500	+6.322%	963,831	+21.622%
2025-06-23	1.7300	1.7700	1.7100	1.7400	-0.571%	967,164	+29.310%
2025-06-20	1.8500	1.8600	1.7250	1.7500	-4.891%	2,279,215	+28.571%
2025-06-18	1.8500	1.9000	1.8200	1.8400	0.000%	1,252,250	+22.283%
2025-06-17	1.7300	1.9300	1.7300	1.8400	+5.747%	1,948,763	+22.283%
2025-06-16	1.7400	1.7600	1.6900	1.7400	0.000%	1,640,087	+29.310%
2025-06-13	1.7800	1.8100	1.7300	1.7400	-3.867%	1,223,474	+29.310%
2025-06-12	1.8000	1.8300	1.7700	1.8100	0.000%	1,904,518	+24.309%
2025-06-11	1.8500	1.9200	1.8000	1.8100	-2.688%	1,555,769	+24.309%
2025-06-10	1.8500	1.9000	1.8300	1.8600	-0.535%	1,451,921	+20.968%
2025-06-09	1.8300	1.9050	1.8200	1.8700	+3.315%	2,062,668	+20.321%
2025-06-06	1.8000	1.8250	1.7700	1.8100	+2.260%	1,449,424	+24.309%
2025-06-05	1.7500	1.8300	1.7500	1.7700	+1.143%	1,290,683	+27.119%
2025-06-04	1.6700	1.7600	1.6700	1.7500	+3.550%	1,640,927	+28.571%
2025-06-03	1.6100	1.7100	1.5850	1.6900	+5.625%	1,408,148	+33.136%
2025-06-02	1.6400	1.6400	1.5600	1.6000	-2.439%	1,374,907	+40.625%
2025-05-30	1.6500	1.6500	1.6050	1.6400	-0.606%	728,394	+37.195%
2025-05-29	1.6200	1.6600	1.6100	1.6500	+2.484%	783,958	+36.364%
2025-05-28	1.6600	1.6700	1.6100	1.6100	-3.012%	907,419	+39.752%
2025-05-27	1.6400	1.6700	1.6000	1.6600	+4.403%	1,384,940	+35.542%
2025-05-23	1.6000	1.6400	1.5650	1.5900	-4.790%	839,910	+41.509%
2025-05-22	1.6700	1.6800	1.5800	1.6700	+3.086%	1,097,752	+34.731%
2025-05-21	1.7200	1.7750	1.6100	1.6200	-10.000%	2,750,683	+38.889%
2025-05-20	1.7500	1.8100	1.6200	1.8000	0.000%	2,424,125	+25.000%
2025-05-19	1.7600	1.8200	1.7350	1.8000	-0.552%	2,153,587	+25.000%
2025-05-16	1.8100	1.8350	1.7600	1.8100	0.000%	3,332,592	+24.309%
2025-05-15	1.8200	1.8400	1.7600	1.8100	0.000%	1,249,718	+24.309%
2025-05-14	1.9000	1.9100	1.8000	1.8100	-6.218%	2,901,996	+24.309%
2025-05-13	1.9400	1.9850	1.8900	1.9300	-1.026%	1,937,823	+16.580%
2025-05-12	1.9100	1.9700	1.9100	1.9500	+5.405%	1,098,874	+15.385%
2025-05-09	1.8500	1.8700	1.8200	1.8500	+1.093%	1,462,622	+21.622%
2025-05-08	1.7800	1.8550	1.7800	1.8300	+3.977%	1,914,848	+22.951%
2025-05-07	1.7500	1.8250	1.7310	1.7600	+0.571%	1,014,631	+27.841%
2025-05-06	1.7800	1.8200	1.7400	1.7500	-2.235%	1,053,713	+28.571%
2025-05-05	1.8300	1.8550	1.7900	1.7900	-2.186%	613,963	+25.698%
2025-05-02	1.8100	1.8600	1.7800	1.8300	+2.809%	887,716	+22.951%
2025-05-01	1.7700	1.8400	1.7600	1.7800	+0.565%	1,424,829	+26.404%
2025-04-30	1.7600	1.7850	1.7101	1.7700	-2.210%	456,799	+27.119%
2025-04-29	1.7400	1.8300	1.7400	1.8100	+2.841%	1,221,905	+24.309%
2025-04-28	1.8250	1.8500	1.7000	1.7600	-3.297%	966,181	+27.841%
2025-04-25	1.7400	1.8300	1.7200	1.8200	+4.000%	1,259,328	+23.626%
2025-04-24	1.6500	1.7650	1.6500	1.7500	+6.061%	1,507,257	+28.571%
2025-04-23	1.6900	1.7500	1.6500	1.6500	+1.227%	1,496,096	+36.364%
2025-04-22	1.6300	1.6700	1.6100	1.6300	-0.610%	1,096,574	+38.037%
2025-04-21	1.5600	1.6500	1.5200	1.6400	+3.797%	4,256,441	+37.195%
2025-04-17	1.5800	1.6250	1.5700	1.5800	0.000%	1,001,814	+42.405%
2025-04-16	1.6000	1.6700	1.5400	1.5800	-3.659%	922,381	+42.405%
2025-04-15	1.6700	1.7000	1.6000	1.6400	-4.094%	941,623	+37.195%
2025-04-14	1.6700	1.7250	1.5450	1.7100	+4.268%	4,119,004	+31.579%
2025-04-11	1.6100	1.6400	1.5800	1.6400	-0.606%	640,003	+37.195%
2025-04-10	1.7200	1.7350	1.6200	1.6500	-9.341%	609,218	+36.364%

document.getElementById("fbjsx0").onerror = function(){this.style.display='none';}; .dark-mode .qV570V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV570V{ color: #333333; background-color: white; border: 2px solid #333333; }EGHT8x8, Inc. Common Stockstock NASDAQ

EGHT
8x8, Inc. Common Stock
stock NASDAQ