Dark

EGHT
8x8, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

2.30USD+1.099%(+0.03)1,685,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

2.30USD+1.099%(+0.03)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.30USD0.000%(0.00)82,599

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.2500	2.4300	2.2500	2.3000	+1.099%	1,686,209	0.000%
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	-0.433%
2026-08-04	2.0300	2.2800	2.0300	2.2400	+8.738%	2,297,269	+2.679%
2026-08-03	1.9200	2.1000	1.9200	2.0600	+8.421%	1,861,531	+11.650%
2026-07-31	1.8200	1.9000	1.8100	1.9000	+2.703%	1,184,430	+21.053%
2026-07-30	1.9800	1.9800	1.8200	1.8500	-6.091%	1,612,067	+24.324%
2026-07-29	1.9300	1.9900	1.8801	1.9700	+3.141%	1,250,755	+16.751%
2026-07-28	1.8700	1.9500	1.8150	1.9100	+3.243%	2,024,050	+20.419%
2026-07-27	1.7700	1.8800	1.7700	1.8500	+6.322%	2,677,197	+24.324%
2026-07-24	1.6500	1.7850	1.6300	1.7400	+7.740%	4,234,756	+32.184%
2026-07-23	1.7100	1.7500	1.6100	1.6150	-5.279%	1,995,049	+42.415%
2026-07-22	1.8300	1.8600	1.7000	1.7050	-9.788%	2,464,916	+34.897%
2026-07-21	1.8400	1.9400	1.8362	1.8900	+1.613%	1,014,669	+21.693%
2026-07-20	1.8900	1.9100	1.8450	1.8600	-1.064%	772,964	+23.656%
2026-07-17	1.9700	2.0650	1.8600	1.8800	-7.389%	1,691,189	+22.340%
2026-07-16	1.9500	2.0700	1.8750	2.0300	+3.046%	1,581,342	+13.300%
2026-07-15	2.1700	2.2350	1.9650	1.9700	-9.217%	1,275,754	+16.751%
2026-07-14	2.1700	2.2500	2.1650	2.1700	-2.252%	1,530,648	+5.991%
2026-07-13	2.0200	2.2500	2.0200	2.2200	+8.293%	1,938,138	+3.604%
2026-07-10	2.0500	2.1000	2.0100	2.0500	-0.485%	1,430,620	+12.195%
2026-07-09	2.0300	2.0950	1.9900	2.0600	+1.478%	1,180,407	+11.650%
2026-07-08	1.9400	2.0750	1.9000	2.0300	+3.046%	1,875,641	+13.300%
2026-07-07	1.9700	1.9950	1.8600	1.9700	+1.546%	3,361,010	+16.751%
2026-07-06	1.8300	1.9500	1.8000	1.9400	+6.011%	1,547,446	+18.557%
2026-07-02	1.8400	1.8784	1.7700	1.8300	0.000%	2,160,847	+25.683%
2026-07-01	1.7100	1.8800	1.7100	1.8300	+7.018%	1,826,723	+25.683%
2026-06-30	1.6800	1.7392	1.6500	1.7100	+1.183%	1,050,264	+34.503%
2026-06-29	1.7500	1.8100	1.6500	1.6900	-2.312%	3,216,422	+36.095%
2026-06-26	1.6600	1.7400	1.6500	1.7300	+4.848%	3,860,028	+32.948%
2026-06-25	1.7500	1.7500	1.6200	1.6500	-4.070%	2,399,770	+39.394%
2026-06-24	1.6600	1.7450	1.6000	1.7200	+3.614%	2,627,104	+33.721%
2026-06-23	1.7200	1.7600	1.6450	1.6600	-3.488%	3,970,638	+38.554%
2026-06-22	1.8350	1.8600	1.7000	1.7200	-6.522%	1,335,901	+33.721%
2026-06-18	1.8200	1.8800	1.7700	1.8400	+1.099%	2,693,679	+25.000%
2026-06-17	1.8000	1.8350	1.7743	1.8200	+0.552%	929,592	+26.374%
2026-06-16	1.7700	1.8400	1.7500	1.8100	+2.260%	1,294,831	+27.072%
2026-06-15	1.8000	1.8650	1.7700	1.7700	-0.562%	1,206,854	+29.944%
2026-06-12	1.7200	1.8200	1.6900	1.7800	+2.890%	1,201,049	+29.213%
2026-06-11	1.7200	1.7600	1.6800	1.7300	+0.581%	1,484,496	+32.948%
2026-06-10	1.7300	1.8050	1.7050	1.7200	-2.825%	1,773,178	+33.721%
2026-06-09	1.8800	1.8900	1.7300	1.7700	-5.348%	2,095,201	+29.944%
2026-06-08	1.8900	1.8980	1.7850	1.8700	-1.058%	1,326,988	+22.995%
2026-06-05	2.0500	2.0700	1.8750	1.8900	-7.805%	1,314,245	+21.693%
2026-06-04	2.0400	2.1200	2.0250	2.0500	+0.737%	841,713	+12.195%
2026-06-03	2.2000	2.2650	2.0300	2.0350	-8.744%	835,167	+13.022%
2026-06-02	2.2800	2.4200	2.2000	2.2300	-2.620%	1,576,356	+3.139%
2026-06-01	2.1100	2.3100	2.0650	2.2900	+10.628%	3,507,343	+0.437%
2026-05-29	2.0800	2.1500	2.0600	2.0700	-0.957%	1,564,646	+11.111%
2026-05-28	2.1300	2.1793	2.0600	2.0900	-1.415%	1,799,256	+10.048%
2026-05-27	2.1500	2.2050	2.0900	2.1200	-1.395%	1,110,195	+8.491%
2026-05-26	2.1700	2.3100	2.1100	2.1500	-2.273%	1,660,643	+6.977%
2026-05-22	2.1300	2.2600	2.1200	2.2000	+3.286%	1,690,026	+4.545%
2026-05-21	2.2700	2.2700	2.0200	2.1300	-5.752%	2,714,445	+7.981%
2026-05-20	2.7300	2.7425	2.2400	2.2600	-6.224%	5,561,733	+1.770%
2026-05-19	2.4000	2.4600	2.3200	2.4100	+0.837%	3,879,023	-4.564%
2026-05-18	2.3400	2.4120	2.2650	2.3900	+1.271%	1,401,359	-3.766%
2026-05-15	2.2100	2.3900	2.2100	2.3600	+5.357%	1,444,708	-2.542%
2026-05-14	2.4300	2.4600	2.2102	2.2400	-8.197%	1,874,191	+2.679%
2026-05-13	2.4600	2.4950	2.3500	2.4400	-1.613%	1,224,835	-5.738%
2026-05-12	2.6000	2.6300	2.4500	2.4800	-5.703%	1,560,487	-7.258%
2026-05-11	2.7100	2.7150	2.5300	2.6300	-4.015%	1,233,471	-12.548%
2026-05-08	2.6400	2.7500	2.4300	2.7400	+2.622%	2,063,159	-16.058%
2026-05-07	2.4100	2.6800	2.4100	2.6700	+10.331%	1,552,273	-13.858%
2026-05-06	2.8500	2.8800	2.4000	2.4200	-12.319%	2,257,466	-4.959%
2026-05-05	2.6600	2.7900	2.4650	2.7600	+2.602%	2,084,513	-16.667%
2026-05-04	2.4500	2.8598	2.4000	2.6900	+10.246%	2,855,254	-14.498%
2026-05-01	2.0850	2.4450	2.0500	2.4400	+27.083%	3,353,957	-5.738%
2026-04-30	1.8300	1.9400	1.8000	1.9200	+5.495%	1,861,223	+19.792%
2026-04-29	1.8900	1.8900	1.8100	1.8200	-2.151%	941,543	+26.374%
2026-04-28	1.8400	1.9199	1.8200	1.8600	+2.762%	1,112,944	+23.656%
2026-04-27	1.8900	1.9300	1.8000	1.8100	-5.236%	886,349	+27.072%
2026-04-24	1.8800	1.9200	1.8700	1.9100	+1.596%	711,458	+20.419%
2026-04-23	2.0000	2.0100	1.8500	1.8800	-6.931%	964,299	+22.340%
2026-04-22	2.1000	2.1600	2.0000	2.0200	-2.885%	1,208,669	+13.861%
2026-04-21	1.9800	2.1700	1.9400	2.0800	+4.523%	1,795,338	+10.577%
2026-04-20	1.9500	2.0150	1.9500	1.9900	+0.505%	737,053	+15.578%
2026-04-17	1.9500	2.0500	1.9490	1.9800	+2.591%	989,237	+16.162%
2026-04-16	1.8300	1.9300	1.8300	1.9300	+6.044%	902,847	+19.171%
2026-04-15	1.7000	1.8500	1.7000	1.8200	+6.433%	1,282,922	+26.374%
2026-04-14	1.7900	1.8260	1.7000	1.7100	-5.000%	1,560,491	+34.503%
2026-04-13	1.7000	1.8100	1.7000	1.8000	+4.046%	844,505	+27.778%
2026-04-10	1.7400	1.7500	1.6650	1.7300	-0.575%	900,938	+32.948%
2026-04-09	1.6900	1.7400	1.6300	1.7400	+4.192%	994,872	+32.184%
2026-04-08	1.7800	1.8300	1.6450	1.6700	-1.765%	2,570,323	+37.725%
2026-04-07	1.7400	1.7450	1.6450	1.7000	-3.955%	1,675,837	+35.294%
2026-04-06	1.7300	1.7998	1.7100	1.7700	+1.724%	1,211,637	+29.944%
2026-04-02	1.7000	1.7600	1.6500	1.7400	0.000%	584,704	+32.184%
2026-04-01	1.6700	1.7650	1.6700	1.7400	+4.819%	1,074,956	+32.184%
2026-03-31	1.6600	1.6950	1.5950	1.6600	+1.840%	1,349,211	+38.554%
2026-03-30	1.6200	1.6500	1.5900	1.6300	+0.617%	834,381	+41.104%
2026-03-27	1.7100	1.7100	1.5900	1.6200	-6.358%	1,021,018	+41.975%
2026-03-26	1.7200	1.7850	1.7050	1.7300	+1.170%	756,098	+32.948%
2026-03-25	1.7700	1.8900	1.7000	1.7100	-2.841%	675,791	+34.503%
2026-03-24	1.8400	1.8850	1.7500	1.7600	-5.376%	1,057,232	+30.682%
2026-03-23	1.8800	1.9200	1.8200	1.8600	+1.087%	845,591	+23.656%
2026-03-20	1.9200	1.9400	1.8101	1.8400	-5.155%	1,311,450	+25.000%
2026-03-19	1.9300	1.9500	1.8700	1.9400	+0.518%	671,206	+18.557%
2026-03-18	2.0100	2.0120	1.9200	1.9300	-4.926%	788,373	+19.171%
2026-03-17	2.0800	2.1200	2.0100	2.0300	-1.456%	634,730	+13.300%
2026-03-16	2.0900	2.1050	2.0100	2.0600	-1.435%	1,283,858	+11.650%
2026-03-13	2.1000	2.1600	2.0700	2.0900	-0.948%	773,092	+10.048%
2026-03-12	2.1400	2.2150	2.0900	2.1100	-3.211%	930,300	+9.005%
2026-03-11	2.2500	2.2650	2.1300	2.1800	-3.965%	1,011,507	+5.505%
2026-03-10	2.2400	2.3200	2.2050	2.2700	-2.155%	1,044,504	+1.322%
2026-03-09	2.4300	2.4550	2.2350	2.3200	-7.937%	1,242,978	-0.862%
2026-03-06	2.3700	2.5550	2.3400	2.5200	+2.857%	1,354,682	-8.730%
2026-03-05	2.2950	2.4750	2.2600	2.4500	+6.061%	2,166,646	-6.122%
2026-03-04	2.2500	2.3500	2.2200	2.3100	+4.054%	851,893	-0.433%
2026-03-03	2.1500	2.2500	2.0900	2.2200	0.000%	964,332	+3.604%
2026-03-02	2.1100	2.2500	2.0800	2.2200	+3.738%	1,026,681	+3.604%
2026-02-27	2.2300	2.2300	2.0800	2.1400	-5.310%	1,248,575	+7.477%
2026-02-26	2.2400	2.3300	2.2000	2.2600	+1.802%	1,319,331	+1.770%
2026-02-25	2.1200	2.2400	2.0601	2.2200	+4.225%	1,344,314	+3.604%
2026-02-24	2.1200	2.2100	2.1000	2.1300	+0.948%	853,803	+7.981%
2026-02-23	2.2600	2.2600	2.0400	2.1100	-7.860%	1,413,921	+9.005%
2026-02-20	2.2400	2.4300	2.2400	2.2900	+3.153%	1,694,968	+0.437%
2026-02-19	2.3700	2.4000	2.1950	2.2200	-6.723%	2,180,321	+3.604%
2026-02-18	2.5000	2.5900	2.3250	2.3800	-5.929%	1,571,288	-3.361%
2026-02-17	2.6600	2.6700	2.4800	2.5300	-5.948%	1,761,816	-9.091%
2026-02-13	2.5700	2.7700	2.5100	2.6900	+5.490%	1,688,585	-14.498%
2026-02-12	2.6900	2.7050	2.4250	2.5500	-5.204%	1,876,588	-9.804%
2026-02-11	2.7400	2.8120	2.6000	2.6900	+1.509%	2,792,438	-14.498%
2026-02-10	2.6900	2.7500	2.5800	2.6500	-1.487%	2,089,933	-13.208%
2026-02-09	2.7000	2.7700	2.5600	2.6900	+2.672%	3,128,433	-14.498%
2026-02-06	2.7400	2.8400	2.4400	2.6200	-4.029%	3,304,686	-12.214%
2026-02-05	2.4500	2.7400	2.4500	2.7300	+11.885%	7,207,097	-15.751%
2026-02-04	2.0000	2.6250	1.9000	2.4400	+46.988%	26,742,134	-5.738%
2026-02-03	1.7100	1.7197	1.6000	1.6600	-3.488%	5,056,426	+38.554%
2026-02-02	1.6800	1.7450	1.6400	1.7200	+3.614%	909,815	+33.721%
2026-01-30	1.6100	1.6700	1.5900	1.6600	+1.220%	923,655	+38.554%
2026-01-29	1.7100	1.7362	1.6000	1.6400	-4.094%	865,948	+40.244%
2026-01-28	1.7200	1.7400	1.7000	1.7100	+0.588%	600,217	+34.503%
2026-01-27	1.7100	1.7300	1.6600	1.7000	-0.585%	516,803	+35.294%
2026-01-26	1.6800	1.7800	1.6700	1.7100	+1.786%	839,491	+34.503%
2026-01-23	1.6900	1.7250	1.6700	1.6800	-1.754%	658,938	+36.905%
2026-01-22	1.6700	1.7250	1.6600	1.7100	+1.786%	855,397	+34.503%
2026-01-21	1.6000	1.6850	1.5846	1.6800	+5.660%	1,458,607	+36.905%
2026-01-20	1.6100	1.6400	1.5700	1.5900	-4.217%	867,787	+44.654%
2026-01-16	1.7600	1.7700	1.6600	1.6600	-5.682%	806,968	+38.554%
2026-01-15	1.8200	1.8200	1.7600	1.7600	-3.297%	674,317	+30.682%
2026-01-14	1.8400	1.8700	1.7700	1.8200	-2.151%	1,035,082	+26.374%
2026-01-13	1.9200	1.9265	1.8500	1.8600	-3.627%	757,598	+23.656%
2026-01-12	1.9100	1.9400	1.8800	1.9300	+0.521%	462,355	+19.171%
2026-01-09	1.9000	1.9400	1.8500	1.9200	+0.524%	686,577	+19.792%
2026-01-08	1.9200	1.9400	1.8800	1.9100	-1.546%	471,346	+20.419%
2026-01-07	1.9300	1.9492	1.9100	1.9400	+0.518%	600,043	+18.557%
2026-01-06	1.9500	1.9700	1.9200	1.9300	-1.026%	583,288	+19.171%
2026-01-05	1.8900	1.9800	1.8800	1.9500	+3.175%	754,762	+17.949%
2026-01-02	1.9900	2.0100	1.8800	1.8900	-4.061%	700,566	+21.693%
2025-12-31	2.0000	2.0200	1.9650	1.9700	-1.005%	1,504,538	+16.751%
2025-12-30	2.0100	2.0600	1.9900	1.9900	-0.995%	771,888	+15.578%
2025-12-29	1.9800	2.0200	1.9783	2.0100	0.000%	487,626	+14.428%
2025-12-26	2.0100	2.0300	1.9750	2.0100	+1.005%	517,724	+14.428%
2025-12-24	1.9600	2.0000	1.9550	1.9900	+1.015%	236,995	+15.578%
2025-12-23	2.0300	2.0500	1.9600	1.9700	-4.369%	486,834	+16.751%
2025-12-22	2.0800	2.1200	2.0500	2.0600	-0.962%	422,221	+11.650%
2025-12-19	2.1100	2.1400	2.0700	2.0800	-1.887%	1,153,666	+10.577%
2025-12-18	2.1900	2.2400	2.1200	2.1200	-1.395%	732,056	+8.491%
2025-12-17	2.1300	2.1650	2.1050	2.1500	+0.467%	564,103	+6.977%
2025-12-16	2.0500	2.1500	2.0500	2.1400	+3.883%	902,542	+7.477%
2025-12-15	2.2000	2.2250	2.0450	2.0600	-5.936%	1,044,254	+11.650%
2025-12-12	2.1600	2.2300	2.1250	2.1900	+1.389%	823,529	+5.023%
2025-12-11	2.1500	2.2600	2.1220	2.1600	0.000%	1,383,132	+6.481%
2025-12-10	2.1100	2.2000	2.1002	2.1600	+1.887%	790,901	+6.481%
2025-12-09	2.0300	2.1550	2.0202	2.1200	+3.922%	479,223	+8.491%
2025-12-08	2.0150	2.0600	2.0050	2.0400	+0.493%	371,107	+12.745%
2025-12-05	2.0100	2.0750	2.0000	2.0300	0.000%	368,310	+13.300%
2025-12-04	2.0400	2.0700	2.0100	2.0300	-0.490%	413,159	+13.300%
2025-12-03	1.9200	2.0400	1.9200	2.0400	+5.699%	564,785	+12.745%
2025-12-02	1.9200	1.9800	1.9100	1.9300	+0.521%	395,119	+19.171%
2025-12-01	1.9200	1.9800	1.9050	1.9200	-1.031%	757,095	+19.792%
2025-11-28	1.9600	1.9600	1.9300	1.9400	0.000%	208,237	+18.557%
2025-11-26	1.9500	1.9500	1.9190	1.9400	+0.518%	741,996	+18.557%
2025-11-25	1.9000	1.9700	1.8950	1.9300	+2.116%	791,893	+19.171%
2025-11-24	1.9100	1.9500	1.8650	1.8900	-0.526%	539,795	+21.693%
2025-11-21	1.8000	1.9300	1.8000	1.9000	+4.396%	617,359	+21.053%
2025-11-20	1.9000	1.9250	1.8150	1.8200	-1.622%	501,306	+26.374%
2025-11-19	1.8800	1.9000	1.8500	1.8500	-2.116%	430,025	+24.324%
2025-11-18	1.8500	1.9200	1.8500	1.8900	+1.070%	446,006	+21.693%
2025-11-17	1.9400	1.9581	1.8600	1.8700	-4.103%	530,637	+22.995%
2025-11-14	1.9200	1.9800	1.9085	1.9500	-1.015%	472,149	+17.949%
2025-11-13	2.0200	2.0600	1.9650	1.9700	-3.431%	499,196	+16.751%
2025-11-12	1.9900	2.0500	1.9600	2.0400	+3.030%	597,206	+12.745%
2025-11-11	1.9700	2.0400	1.9595	1.9800	+0.508%	629,444	+16.162%
2025-11-10	1.9500	2.0000	1.8900	1.9700	+2.604%	854,573	+16.751%
2025-11-07	1.9300	1.9710	1.8800	1.9200	-2.538%	682,599	+19.792%
2025-11-06	2.1900	2.1900	1.8700	1.9700	-10.455%	1,516,241	+16.751%
2025-11-05	2.0400	2.2600	2.0000	2.2000	+24.294%	2,709,584	+4.545%
2025-11-04	1.8200	1.8395	1.7500	1.7700	-4.839%	734,744	+29.944%
2025-11-03	1.8500	1.8900	1.8250	1.8600	+1.087%	749,124	+23.656%
2025-10-31	1.8300	1.9100	1.8000	1.8400	+0.546%	1,044,291	+25.000%
2025-10-30	1.8500	1.9026	1.8200	1.8300	-1.613%	325,365	+25.683%
2025-10-29	1.9100	1.9700	1.8450	1.8600	-3.125%	528,577	+23.656%
2025-10-28	1.9500	1.9550	1.9200	1.9200	-1.538%	455,277	+19.792%
2025-10-27	1.9800	2.0200	1.9500	1.9500	-1.015%	477,499	+17.949%
2025-10-24	1.9100	1.9700	1.9000	1.9700	+4.233%	379,817	+16.751%
2025-10-23	1.9300	1.9350	1.8500	1.8900	-2.073%	515,501	+21.693%
2025-10-22	1.8800	1.9450	1.8600	1.9300	+1.579%	706,568	+19.171%
2025-10-21	1.8400	1.9300	1.8200	1.9000	+1.604%	669,149	+21.053%
2025-10-20	1.8300	1.8750	1.8100	1.8700	+3.315%	338,904	+22.995%
2025-10-17	1.8500	1.8600	1.8000	1.8100	-2.162%	576,760	+27.072%
2025-10-16	1.8800	1.9200	1.8400	1.8500	-2.116%	415,740	+24.324%
2025-10-15	1.9100	1.9100	1.8500	1.8900	-0.526%	489,786	+21.693%
2025-10-14	1.8000	1.9200	1.7600	1.9000	+3.261%	520,394	+21.053%
2025-10-13	1.8500	1.8601	1.7950	1.8400	+1.657%	586,951	+25.000%
2025-10-10	1.9600	1.9650	1.8100	1.8100	-7.179%	507,655	+27.072%
2025-10-09	1.9200	1.9700	1.8900	1.9500	+1.563%	479,217	+17.949%
2025-10-08	1.9200	1.9740	1.8900	1.9200	+0.524%	645,164	+19.792%
2025-10-07	2.0400	2.0485	1.9100	1.9100	-6.373%	759,031	+20.419%
2025-10-06	2.0700	2.0700	2.0200	2.0400	-0.971%	579,921	+12.745%
2025-10-03	2.1100	2.1600	2.0400	2.0600	-1.905%	565,654	+11.650%
2025-10-02	2.1100	2.1200	2.0600	2.1000	-0.943%	391,261	+9.524%
2025-10-01	2.1200	2.1450	2.0550	2.1200	0.000%	892,571	+8.491%
2025-09-30	2.2500	2.2700	2.0900	2.1200	-6.608%	759,534	+8.491%
2025-09-29	2.2500	2.3000	2.2300	2.2700	+0.889%	608,648	+1.322%
2025-09-26	2.2200	2.2800	2.2000	2.2500	+1.810%	467,050	+2.222%
2025-09-25	2.2000	2.2100	2.1550	2.2100	-0.450%	374,046	+4.072%
2025-09-24	2.3100	2.3450	2.2000	2.2200	-3.896%	551,841	+3.604%
2025-09-23	2.1800	2.3600	2.1800	2.3100	+5.963%	1,345,174	-0.433%
2025-09-22	2.1000	2.1900	2.0600	2.1800	+2.830%	487,065	+5.505%
2025-09-19	2.1900	2.2002	2.1100	2.1200	-4.072%	1,146,732	+8.491%
2025-09-18	2.0600	2.2200	2.0550	2.2100	+8.333%	569,068	+4.072%
2025-09-17	1.9900	2.1350	1.9800	2.0400	+0.990%	536,552	+12.745%
2025-09-16	2.0900	2.0900	1.9700	2.0200	-5.164%	900,413	+13.861%
2025-09-15	2.1200	2.1700	2.0900	2.1300	+1.429%	381,523	+7.981%
2025-09-12	2.2200	2.2200	2.1000	2.1000	-5.405%	525,931	+9.524%
2025-09-11	2.0900	2.2200	2.0900	2.2200	+6.220%	696,029	+3.604%
2025-09-10	2.0500	2.1000	2.0200	2.0900	+0.966%	492,117	+10.048%
2025-09-09	2.0600	2.1000	2.0300	2.0700	-0.957%	375,257	+11.111%
2025-09-08	2.0700	2.1000	2.0200	2.0900	+0.966%	492,695	+10.048%
2025-09-05	1.9700	2.0800	1.9500	2.0700	+5.076%	620,702	+11.111%
2025-09-04	1.9900	1.9900	1.9500	1.9700	-0.505%	295,400	+16.751%
2025-09-03	1.9400	2.0100	1.9200	1.9800	+0.508%	444,596	+16.162%
2025-09-02	1.9400	1.9900	1.9100	1.9700	-0.505%	584,528	+16.751%
2025-08-29	2.0100	2.0147	1.9650	1.9800	-1.980%	1,009,443	+16.162%
2025-08-28	1.9100	2.0400	1.8902	2.0200	+5.759%	1,007,096	+13.861%
2025-08-27	1.8500	1.9100	1.8500	1.9100	+2.688%	632,757	+20.419%
2025-08-26	1.9100	1.9300	1.8600	1.8600	-3.125%	595,992	+23.656%
2025-08-25	1.9600	1.9800	1.8912	1.9200	-2.041%	631,216	+19.792%
2025-08-22	1.8300	1.9700	1.8200	1.9600	+7.692%	1,085,753	+17.347%
2025-08-21	1.8000	1.8350	1.7700	1.8200	0.000%	433,950	+26.374%
2025-08-20	1.8500	1.8900	1.8000	1.8200	-2.674%	489,945	+26.374%
2025-08-19	1.8700	1.9158	1.8400	1.8700	-1.579%	535,890	+22.995%
2025-08-18	1.8300	1.9000	1.8300	1.9000	+3.261%	707,239	+21.053%
2025-08-15	1.8600	1.9193	1.8400	1.8400	-0.541%	603,457	+25.000%
2025-08-14	1.9200	1.9400	1.8500	1.8500	-5.128%	612,506	+24.324%
2025-08-13	1.8700	1.9700	1.8200	1.9500	+5.405%	858,991	+17.949%
2025-08-12	1.7500	1.8600	1.7450	1.8500	+5.714%	771,883	+24.324%
2025-08-11	1.9200	1.9200	1.7301	1.7500	-9.326%	1,676,598	+31.429%
2025-08-08	1.8300	1.9850	1.8300	1.9300	+4.324%	1,628,874	+19.171%
2025-08-07	1.7500	1.8500	1.7400	1.8500	+5.114%	1,633,499	+24.324%
2025-08-06	1.8000	1.8200	1.5650	1.7600	-7.853%	3,020,200	+30.682%
2025-08-05	1.8700	1.9300	1.8700	1.9100	+2.139%	702,115	+20.419%
2025-08-04	1.8700	1.9100	1.8700	1.8700	0.000%	410,972	+22.995%
2025-08-01	1.9000	1.9098	1.8400	1.8700	-3.608%	964,694	+22.995%
2025-07-31	1.9500	1.9700	1.9250	1.9400	-1.020%	808,746	+18.557%
2025-07-30	2.0300	2.0500	1.9400	1.9600	-2.970%	527,195	+17.347%
2025-07-29	2.1300	2.1450	2.0150	2.0200	-4.941%	444,619	+13.861%
2025-07-28	2.0300	2.1350	2.0100	2.1250	+4.680%	604,622	+8.235%
2025-07-25	2.0500	2.0500	2.0200	2.0300	0.000%	297,139	+13.300%
2025-07-24	2.0700	2.0800	2.0100	2.0300	-2.871%	425,936	+13.300%
2025-07-23	2.0700	2.1000	2.0450	2.0900	+2.451%	452,942	+10.048%
2025-07-22	1.9600	2.0500	1.9500	2.0400	+4.615%	587,370	+12.745%
2025-07-21	1.9300	1.9800	1.9250	1.9500	+1.036%	344,848	+17.949%
2025-07-18	1.9800	1.9800	1.9050	1.9300	-1.531%	598,601	+19.171%
2025-07-17	1.9700	2.0200	1.9500	1.9600	+0.513%	645,551	+17.347%
2025-07-16	1.9400	1.9700	1.9000	1.9500	+1.036%	734,575	+17.949%
2025-07-15	1.9700	2.0150	1.9200	1.9300	-0.515%	964,001	+19.171%
2025-07-14	1.9100	1.9600	1.8850	1.9400	+0.518%	680,345	+18.557%
2025-07-11	2.0500	2.0550	1.9200	1.9300	-6.311%	864,649	+19.171%
2025-07-10	2.1200	2.1400	2.0500	2.0600	-3.738%	795,458	+11.650%
2025-07-09	2.1700	2.2050	2.1150	2.1400	-0.926%	748,307	+7.477%
2025-07-08	2.0800	2.1700	2.0800	2.1600	+4.854%	1,023,249	+6.481%
2025-07-07	2.1200	2.1700	2.0600	2.0600	-4.630%	878,643	+11.650%
2025-07-03	2.1100	2.2000	2.1100	2.1600	+1.887%	440,102	+6.481%
2025-07-02	2.0700	2.1300	2.0400	2.1200	+3.922%	977,793	+8.491%
2025-07-01	1.9500	2.1000	1.9375	2.0400	+4.082%	1,108,518	+12.745%
2025-06-30	1.8900	1.9900	1.8900	1.9600	+5.376%	1,196,959	+17.347%
2025-06-27	1.8600	1.9000	1.8000	1.8600	0.000%	3,775,282	+23.656%
2025-06-26	1.7900	1.8600	1.7850	1.8600	+3.333%	770,278	+23.656%
2025-06-25	1.8400	1.8600	1.7900	1.8000	-2.703%	732,361	+27.778%
2025-06-24	1.7700	1.8700	1.7480	1.8500	+6.322%	963,831	+24.324%
2025-06-23	1.7300	1.7700	1.7100	1.7400	-0.571%	967,164	+32.184%
2025-06-20	1.8500	1.8600	1.7250	1.7500	-4.891%	2,279,215	+31.429%
2025-06-18	1.8500	1.9000	1.8200	1.8400	0.000%	1,252,250	+25.000%
2025-06-17	1.7300	1.9300	1.7300	1.8400	+5.747%	1,948,763	+25.000%
2025-06-16	1.7400	1.7600	1.6900	1.7400	0.000%	1,640,087	+32.184%
2025-06-13	1.7800	1.8100	1.7300	1.7400	-3.867%	1,223,474	+32.184%
2025-06-12	1.8000	1.8300	1.7700	1.8100	0.000%	1,904,518	+27.072%
2025-06-11	1.8500	1.9200	1.8000	1.8100	-2.688%	1,555,769	+27.072%
2025-06-10	1.8500	1.9000	1.8300	1.8600	-0.535%	1,451,921	+23.656%
2025-06-09	1.8300	1.9050	1.8200	1.8700	+3.315%	2,062,668	+22.995%
2025-06-06	1.8000	1.8250	1.7700	1.8100	+2.260%	1,449,424	+27.072%
2025-06-05	1.7500	1.8300	1.7500	1.7700	+1.143%	1,290,683	+29.944%
2025-06-04	1.6700	1.7600	1.6700	1.7500	+3.550%	1,640,927	+31.429%
2025-06-03	1.6100	1.7100	1.5850	1.6900	+5.625%	1,408,148	+36.095%
2025-06-02	1.6400	1.6400	1.5600	1.6000	-2.439%	1,374,907	+43.750%
2025-05-30	1.6500	1.6500	1.6050	1.6400	-0.606%	728,394	+40.244%
2025-05-29	1.6200	1.6600	1.6100	1.6500	+2.484%	783,958	+39.394%
2025-05-28	1.6600	1.6700	1.6100	1.6100	-3.012%	907,419	+42.857%
2025-05-27	1.6400	1.6700	1.6000	1.6600	+4.403%	1,384,940	+38.554%
2025-05-23	1.6000	1.6400	1.5650	1.5900	-4.790%	839,910	+44.654%
2025-05-22	1.6700	1.6800	1.5800	1.6700	+3.086%	1,097,752	+37.725%
2025-05-21	1.7200	1.7750	1.6100	1.6200	-10.000%	2,750,683	+41.975%
2025-05-20	1.7500	1.8100	1.6200	1.8000	0.000%	2,424,125	+27.778%
2025-05-19	1.7600	1.8200	1.7350	1.8000	-0.552%	2,153,587	+27.778%
2025-05-16	1.8100	1.8350	1.7600	1.8100	0.000%	3,332,592	+27.072%
2025-05-15	1.8200	1.8400	1.7600	1.8100	0.000%	1,249,718	+27.072%
2025-05-14	1.9000	1.9100	1.8000	1.8100	-6.218%	2,901,996	+27.072%
2025-05-13	1.9400	1.9850	1.8900	1.9300	-1.026%	1,937,823	+19.171%
2025-05-12	1.9100	1.9700	1.9100	1.9500	+5.405%	1,098,874	+17.949%
2025-05-09	1.8500	1.8700	1.8200	1.8500	+1.093%	1,462,622	+24.324%
2025-05-08	1.7800	1.8550	1.7800	1.8300	+3.977%	1,914,848	+25.683%
2025-05-07	1.7500	1.8250	1.7310	1.7600	+0.571%	1,014,631	+30.682%
2025-05-06	1.7800	1.8200	1.7400	1.7500	-2.235%	1,053,713	+31.429%
2025-05-05	1.8300	1.8550	1.7900	1.7900	-2.186%	613,963	+28.492%
2025-05-02	1.8100	1.8600	1.7800	1.8300	+2.809%	887,716	+25.683%
2025-05-01	1.7700	1.8400	1.7600	1.7800	+0.565%	1,424,829	+29.213%
2025-04-30	1.7600	1.7850	1.7101	1.7700	-2.210%	456,799	+29.944%
2025-04-29	1.7400	1.8300	1.7400	1.8100	+2.841%	1,221,905	+27.072%
2025-04-28	1.8250	1.8500	1.7000	1.7600	-3.297%	966,181	+30.682%
2025-04-25	1.7400	1.8300	1.7200	1.8200	+4.000%	1,259,328	+26.374%
2025-04-24	1.6500	1.7650	1.6500	1.7500	+6.061%	1,507,257	+31.429%
2025-04-23	1.6900	1.7500	1.6500	1.6500	+1.227%	1,496,096	+39.394%
2025-04-22	1.6300	1.6700	1.6100	1.6300	-0.610%	1,096,574	+41.104%
2025-04-21	1.5600	1.6500	1.5200	1.6400	+3.797%	4,256,441	+40.244%
2025-04-17	1.5800	1.6250	1.5700	1.5800	0.000%	1,001,814	+45.570%
2025-04-16	1.6000	1.6700	1.5400	1.5800	-3.659%	922,381	+45.570%
2025-04-15	1.6700	1.7000	1.6000	1.6400	-4.094%	941,623	+40.244%
2025-04-14	1.6700	1.7250	1.5450	1.7100	+4.268%	4,119,004	+34.503%
2025-04-11	1.6100	1.6400	1.5800	1.6400	-0.606%	640,003	+40.244%
2025-04-10	1.7200	1.7350	1.6200	1.6500	-9.341%	609,218	+39.394%
2025-04-09	1.7100	1.8500	1.5900	1.8200	+8.982%	1,464,421	+26.374%
2025-04-08	1.8800	1.8800	1.6200	1.6700	-7.222%	1,065,883	+37.725%
2025-04-07	1.6300	1.8400	1.5800	1.8000	+4.651%	1,502,891	+27.778%
2025-04-04	1.8000	1.8000	1.6250	1.7200	-6.267%	1,387,122	+33.721%
2025-04-03	1.9200	1.9300	1.8150	1.8350	-11.353%	1,027,849	+25.341%
2025-04-02	1.9900	2.0800	1.9750	2.0700	+1.471%	796,641	+11.111%
2025-04-01	1.9800	2.0400	1.9650	2.0400	+2.000%	720,143	+12.745%
2025-03-31	1.9850	2.0100	1.9080	2.0000	+0.503%	1,464,417	+15.000%
2025-03-28	2.0900	2.1200	1.9600	1.9900	-5.687%	1,061,379	+15.578%
2025-03-27	2.2000	2.2100	2.0900	2.1100	-4.091%	1,074,973	+9.005%
2025-03-26	2.2300	2.2600	2.1900	2.2000	-0.901%	626,449	+4.545%
2025-03-25	2.2500	2.2700	2.2100	2.2200	-0.893%	382,983	+3.604%
2025-03-24	2.1700	2.2700	2.1680	2.2400	+3.704%	1,219,271	+2.679%
2025-03-21	2.1300	2.2000	2.1200	2.1600	-0.917%	1,505,619	+6.481%
2025-03-20	2.2100	2.2600	2.1800	2.1800	-2.679%	530,362	+5.505%
2025-03-19	2.2500	2.3000	2.2000	2.2400	+0.901%	578,786	+2.679%
2025-03-18	2.2200	2.2700	2.1700	2.2200	0.000%	776,527	+3.604%
2025-03-17	2.1400	2.2550	2.1100	2.2200	+3.738%	1,121,576	+3.604%
2025-03-14	2.1100	2.2050	2.1100	2.1400	+1.905%	653,047	+7.477%
2025-03-13	2.1200	2.1200	2.0550	2.1000	-0.943%	793,778	+9.524%
2025-03-12	2.1800	2.2000	2.0900	2.1200	-1.395%	823,361	+8.491%
2025-03-11	2.1400	2.2050	2.0950	2.1500	-0.693%	785,965	+6.977%
2025-03-10	2.2600	2.2900	2.0700	2.1650	-5.870%	858,904	+6.236%
2025-03-07	2.2700	2.3550	2.2500	2.3000	0.000%	783,757	0.000%
2025-03-06	2.3200	2.3900	2.2850	2.3000	-2.954%	805,834	0.000%
2025-03-05	2.4300	2.4400	2.3301	2.3700	0.000%	546,823	-2.954%
2025-03-04	2.2800	2.4300	2.2200	2.3700	+2.155%	1,086,869	-2.954%
2025-03-03	2.5200	2.5350	2.3150	2.3200	-7.200%	717,167	-0.862%
2025-02-28	2.4800	2.5400	2.4550	2.5000	0.000%	633,401	-8.000%
2025-02-27	2.6200	2.6450	2.5000	2.5000	-3.101%	871,705	-8.000%
2025-02-26	2.6980	2.7054	2.5732	2.5800	-2.642%	858,749	-10.853%
2025-02-25	2.6900	2.7650	2.5350	2.6500	-2.574%	949,999	-13.208%
2025-02-24	2.6800	2.7900	2.6800	2.7200	+1.873%	1,242,328	-15.441%
2025-02-21	2.8400	2.8450	2.6400	2.6700	-5.654%	1,094,577	-13.858%
2025-02-20	2.9400	2.9650	2.7200	2.8300	-4.714%	1,267,956	-18.728%
2025-02-19	3.0300	3.0600	2.9000	2.9700	-4.039%	937,796	-22.559%
2025-02-18	3.3400	3.3800	2.9900	3.0950	-0.642%	2,407,555	-25.687%

document.getElementById("DV5SNC").onerror = function(){this.style.display='none';}; .dark-mode .RD005t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RD005t{ color: #333333; background-color: white; border: 2px solid #333333; }EGHT8x8, Inc. Common Stockstock NASDAQ

EGHT
8x8, Inc. Common Stock
stock NASDAQ