5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
-23.97%
1 YEAR PERFORMANCE
-35.96%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.01 | $2.03 (1%) | $2.08 | $2.00 | 368.31 K | $275.87 M |
| 12/04/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.01 | 413.20 K | $275.87 M |
| 12/03/2025 | $1.92 | $2.04 (6.25%) | $2.04 | $1.92 | 564.80 K | $277.23 M |
| 12/02/2025 | $1.92 | $1.93 (0.52%) | $1.98 | $1.91 | 395.12 K | $262.28 M |
| 12/01/2025 | $1.92 | $1.92 (0%) | $1.98 | $1.91 | 757.10 K | $260.92 M |
| 11/28/2025 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.93 | 208.24 K | $263.64 M |
| 11/26/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.92 | 742.00 K | $263.64 M |
| 11/25/2025 | $1.90 | $1.93 (1.58%) | $1.97 | $1.90 | 791.90 K | $262.28 M |
| 11/24/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.87 | 539.80 K | $256.84 M |
| 11/21/2025 | $1.80 | $1.90 (5.56%) | $1.93 | $1.80 | 617.40 K | $258.20 M |
| 11/20/2025 | $1.90 | $1.82 (-4.21%) | $1.93 | $1.82 | 501.31 K | $247.33 M |
| 11/19/2025 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.85 | 430.03 K | $251.41 M |
| 11/18/2025 | $1.85 | $1.89 (2.16%) | $1.92 | $1.85 | 446.01 K | $256.84 M |
| 11/17/2025 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.86 | 530.64 K | $254.12 M |
| 11/14/2025 | $1.92 | $1.95 (1.56%) | $1.98 | $1.91 | 472.15 K | $265.00 M |
| 11/13/2025 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.97 | 499.20 K | $267.71 M |
| 11/12/2025 | $1.99 | $2.04 (2.51%) | $2.05 | $1.96 | 597.21 K | $277.23 M |
| 11/11/2025 | $1.97 | $1.98 (0.51%) | $2.04 | $1.96 | 629.44 K | $269.07 M |
| 11/10/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.89 | 854.60 K | $267.71 M |
| 11/07/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.88 | 682.60 K | $260.92 M |
| 11/06/2025 | $2.19 | $1.97 (-10.05%) | $2.19 | $1.87 | 1.52 M | $267.71 M |
| 11/05/2025 | $2.04 | $2.20 (7.84%) | $2.26 | $2.00 | 2.71 M | $298.97 M |
| 11/04/2025 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.75 | 734.74 K | $240.53 M |
| 11/03/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.83 | 749.12 K | $252.76 M |
| 10/31/2025 | $1.83 | $1.84 (0.55%) | $1.91 | $1.80 | 1.04 M | $248.05 M |
| 10/30/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.82 | 325.37 K | $246.70 M |
| 10/29/2025 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.85 | 528.58 K | $250.74 M |
| 10/28/2025 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.92 | 455.30 K | $258.83 M |
| 10/27/2025 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.95 | 477.50 K | $262.88 M |
| 10/24/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.90 | 379.82 K | $265.57 M |
| 10/23/2025 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.85 | 515.50 K | $254.79 M |
| 10/22/2025 | $1.88 | $1.93 (2.66%) | $1.95 | $1.86 | 706.57 K | $260.18 M |
| 10/21/2025 | $1.84 | $1.90 (3.26%) | $1.93 | $1.82 | 669.15 K | $256.14 M |
| 10/20/2025 | $1.83 | $1.87 (2.19%) | $1.88 | $1.81 | 338.90 K | $252.09 M |
| 10/17/2025 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.80 | 576.80 K | $244.00 M |
| 10/16/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.84 | 415.74 K | $249.40 M |
| 10/15/2025 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.85 | 489.79 K | $254.79 M |
| 10/14/2025 | $1.80 | $1.90 (5.56%) | $1.92 | $1.76 | 520.40 K | $256.14 M |
| 10/13/2025 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.80 | 586.95 K | $248.05 M |
| 10/10/2025 | $1.96 | $1.81 (-7.65%) | $1.97 | $1.81 | 507.70 K | $244.00 M |
| 10/09/2025 | $1.92 | $1.95 (1.56%) | $1.97 | $1.89 | 479.22 K | $262.88 M |
| 10/08/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.89 | 645.16 K | $258.83 M |
| 10/07/2025 | $2.04 | $1.91 (-6.37%) | $2.05 | $1.91 | 759.03 K | $257.49 M |
| 10/06/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.02 | 579.92 K | $275.01 M |
| 10/03/2025 | $2.11 | $2.06 (-2.37%) | $2.16 | $2.04 | 565.70 K | $277.71 M |
| 10/02/2025 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.06 | 391.26 K | $283.10 M |
| 10/01/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.06 | 892.57 K | $285.80 M |
| 09/30/2025 | $2.25 | $2.12 (-5.78%) | $2.27 | $2.09 | 759.53 K | $285.80 M |
| 09/29/2025 | $2.25 | $2.27 (0.89%) | $2.30 | $2.23 | 608.65 K | $306.02 M |
| 09/26/2025 | $2.22 | $2.25 (1.35%) | $2.28 | $2.20 | 467.05 K | $303.32 M |
| 09/25/2025 | $2.20 | $2.21 (0.45%) | $2.21 | $2.15 | 374.05 K | $297.93 M |
| 09/24/2025 | $2.31 | $2.22 (-3.9%) | $2.35 | $2.20 | 551.84 K | $299.28 M |
| 09/23/2025 | $2.18 | $2.31 (5.96%) | $2.36 | $2.18 | 1.35 M | $311.41 M |
| 09/22/2025 | $2.10 | $2.18 (3.81%) | $2.19 | $2.06 | 487.07 K | $293.88 M |
| 09/19/2025 | $2.19 | $2.12 (-3.2%) | $2.20 | $2.11 | 1.15 M | $285.80 M |
| 09/18/2025 | $2.06 | $2.21 (7.28%) | $2.22 | $2.06 | 569.07 K | $297.93 M |
| 09/17/2025 | $1.99 | $2.04 (2.51%) | $2.13 | $1.98 | 536.60 K | $275.01 M |
| 09/16/2025 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.97 | 900.41 K | $272.31 M |
| 09/15/2025 | $2.12 | $2.13 (0.47%) | $2.17 | $2.09 | 381.52 K | $287.14 M |
| 09/12/2025 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.10 | 525.93 K | $283.10 M |
| 09/11/2025 | $2.09 | $2.22 (6.22%) | $2.22 | $2.09 | 696.03 K | $299.28 M |
| 09/10/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.02 | 492.12 K | $281.75 M |
| 09/09/2025 | $2.06 | $2.07 (0.49%) | $2.10 | $2.03 | 375.30 K | $279.05 M |
| 09/08/2025 | $2.07 | $2.09 (0.97%) | $2.10 | $2.02 | 492.70 K | $281.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
