5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
-13.93%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-18.78%
YEAR-TO-DATE PERFORMANCE
-12.18%
1 YEAR PERFORMANCE
-41.95%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.72 | $1.73 (0.29%) | $1.74 | $1.71 | 140.42 K | |
| 01/27/2026 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.66 | 516.80 K | $229.18 M |
| 01/26/2026 | $1.68 | $1.71 (1.79%) | $1.78 | $1.67 | 839.49 K | $230.52 M |
| 01/23/2026 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.67 | 658.94 K | $226.48 M |
| 01/22/2026 | $1.67 | $1.71 (2.4%) | $1.73 | $1.66 | 855.40 K | $230.52 M |
| 01/21/2026 | $1.60 | $1.68 (5%) | $1.69 | $1.58 | 1.46 M | $226.48 M |
| 01/20/2026 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.57 | 868.50 K | $214.35 M |
| 01/16/2026 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.66 | 807.70 K | $223.78 M |
| 01/15/2026 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.76 | 674.53 K | $237.26 M |
| 01/14/2026 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.77 | 1.04 M | $245.35 M |
| 01/13/2026 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.85 | 759.44 K | $250.74 M |
| 01/12/2026 | $1.91 | $1.93 (1.05%) | $1.94 | $1.88 | 462.90 K | $260.18 M |
| 01/09/2026 | $1.90 | $1.92 (1.05%) | $1.94 | $1.85 | 688.90 K | $258.83 M |
| 01/08/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.88 | 471.45 K | $257.49 M |
| 01/07/2026 | $1.93 | $1.94 (0.52%) | $1.95 | $1.91 | 600.34 K | $261.53 M |
| 01/06/2026 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.92 | 583.90 K | $260.18 M |
| 01/05/2026 | $1.89 | $1.95 (3.17%) | $1.98 | $1.88 | 755.80 K | $262.88 M |
| 01/02/2026 | $1.99 | $1.89 (-5.03%) | $2.01 | $1.88 | 701.80 K | $254.79 M |
| 12/31/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.97 | 1.51 M | $265.57 M |
| 12/30/2025 | $2.01 | $1.99 (-1%) | $2.06 | $1.99 | 772.40 K | $268.27 M |
| 12/29/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 487.73 K | $270.97 M |
| 12/26/2025 | $2.01 | $2.01 (0%) | $2.03 | $1.98 | 518.62 K | $273.15 M |
| 12/24/2025 | $1.96 | $1.99 (1.53%) | $2.00 | $1.96 | 237.10 K | $270.43 M |
| 12/23/2025 | $2.03 | $1.97 (-2.96%) | $2.05 | $1.96 | 487.40 K | $267.71 M |
| 12/22/2025 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.05 | 422.62 K | $279.94 M |
| 12/19/2025 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.07 | 1.15 M | $282.66 M |
| 12/18/2025 | $2.19 | $2.12 (-3.2%) | $2.24 | $2.12 | 732.25 K | $288.10 M |
| 12/17/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.11 | 564.20 K | $292.17 M |
| 12/16/2025 | $2.05 | $2.14 (4.39%) | $2.15 | $2.05 | 902.90 K | $290.82 M |
| 12/15/2025 | $2.20 | $2.06 (-6.36%) | $2.23 | $2.05 | 1.04 M | $279.94 M |
| 12/12/2025 | $2.16 | $2.19 (1.39%) | $2.23 | $2.13 | 824.23 K | $297.61 M |
| 12/11/2025 | $2.15 | $2.16 (0.47%) | $2.26 | $2.12 | 1.38 M | $293.53 M |
| 12/10/2025 | $2.11 | $2.16 (2.37%) | $2.20 | $2.10 | 791.10 K | $293.53 M |
| 12/09/2025 | $2.03 | $2.12 (4.43%) | $2.15 | $2.02 | 479.62 K | $288.10 M |
| 12/08/2025 | $2.02 | $2.04 (0.99%) | $2.06 | $2.01 | 371.11 K | $277.23 M |
| 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 |
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.
