-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
-9.91% -
6 MONTH PERFORMANCE
-25.93% -
YEAR-TO-DATE PERFORMANCE
-47.09% -
1 YEAR PERFORMANCE
-20.63%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.99 | 905,896 | $252.00 M |
| 09/26/2024 | $1.99 | $2.02 (1.51%) | $2.05 | $1.97 | 561,509 | $254.52 M |
| 09/25/2024 | $1.94 | $1.96 (1.03%) | $1.98 | $1.91 | 327,612 | $246.96 M |
| 09/24/2024 | $1.94 | $1.96 (1.03%) | $2.00 | $1.92 | 329,640 | $246.96 M |
| 09/23/2024 | $1.88 | $1.93 (2.66%) | $1.93 | $1.85 | 499,306 | $243.18 M |
| 09/20/2024 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.88 | 2.34 M | $238.14 M |
| 09/19/2024 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.88 | 522,600 | $238.14 M |
| 09/18/2024 | $1.90 | $1.90 (0%) | $1.96 | $1.87 | 1.12 M | $239.40 M |
| 09/17/2024 | $1.87 | $1.91 (2.14%) | $1.94 | $1.83 | 1.07 M | $240.66 M |
| 09/16/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.76 | 1.00 M | $235.62 M |
| 09/13/2024 | $1.84 | $1.88 (2.17%) | $1.93 | $1.82 | 1.22 M | $236.88 M |
| 09/12/2024 | $1.78 | $1.80 (1.12%) | $1.82 | $1.73 | 744,726 | $226.80 M |
| 09/11/2024 | $1.73 | $1.78 (2.89%) | $1.81 | $1.67 | 834,102 | $224.28 M |
| 09/10/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.71 | 1.42 M | $220.50 M |
| 09/09/2024 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.75 | 606,100 | $221.76 M |
| 09/06/2024 | $1.81 | $1.76 (-2.76%) | $1.83 | $1.76 | 615,243 | $221.76 M |
| 09/05/2024 | $1.79 | $1.81 (1.12%) | $1.83 | $1.75 | 677,989 | $228.06 M |
| 09/04/2024 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.76 | 712,716 | $223.02 M |
| 09/03/2024 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.82 | 699,816 | $229.32 M |
| 08/30/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.86 | 686,402 | $236.88 M |
| 08/29/2024 | $1.87 | $1.88 (0.53%) | $1.96 | $1.86 | 473,145 | $236.88 M |
| 08/28/2024 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.83 | 413,500 | $235.62 M |
| 08/27/2024 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.89 | 992,900 | $241.92 M |
| 08/26/2024 | $1.95 | $1.98 (1.54%) | $2.00 | $1.90 | 983,017 | $249.48 M |
| 08/23/2024 | $1.82 | $1.95 (7.14%) | $1.97 | $1.82 | 884,140 | $245.70 M |
| 08/22/2024 | $1.78 | $1.81 (1.69%) | $1.85 | $1.77 | 689,932 | $228.06 M |
| 08/21/2024 | $1.68 | $1.78 (5.95%) | $1.78 | $1.67 | 836,214 | $224.28 M |
| 08/20/2024 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.65 | 735,886 | $207.90 M |
| 08/19/2024 | $1.65 | $1.73 (4.85%) | $1.74 | $1.65 | 585,297 | $217.98 M |
| 08/16/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.67 | 560,388 | $212.94 M |
| 08/15/2024 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.66 | 779,539 | $212.94 M |
| 08/14/2024 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.60 | 1.28 M | $206.64 M |
| 08/13/2024 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.65 | 1.46 M | $209.16 M |
| 08/12/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.58 | 3.46 M | $220.50 M |
| 08/09/2024 | $1.96 | $1.84 (-6.12%) | $1.96 | $1.75 | 3.05 M | $231.84 M |
| 08/08/2024 | $2.50 | $1.91 (-23.6%) | $2.54 | $1.51 | 6.21 M | $240.66 M |
| 08/07/2024 | $2.58 | $2.58 (0%) | $2.63 | $2.52 | 1.24 M | $325.08 M |
| 08/06/2024 | $2.60 | $2.53 (-2.69%) | $2.66 | $2.44 | 902,900 | $318.78 M |
| 08/05/2024 | $2.52 | $2.60 (3.17%) | $2.71 | $2.51 | 911,128 | $327.60 M |
| 08/02/2024 | $2.77 | $2.76 (-0.36%) | $2.83 | $2.67 | 717,815 | $343.13 M |
| 08/01/2024 | $3.07 | $2.83 (-7.82%) | $3.09 | $2.82 | 755,809 | $351.84 M |
| 07/31/2024 | $3.15 | $3.08 (-2.22%) | $3.23 | $3.04 | 752,000 | $382.92 M |
| 07/30/2024 | $3.28 | $3.16 (-3.66%) | $3.35 | $3.14 | 505,733 | $392.86 M |
| 07/29/2024 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.19 | 977,900 | $406.54 M |
| 07/26/2024 | $3.36 | $3.34 (-0.6%) | $3.41 | $3.20 | 704,000 | $415.24 M |
| 07/25/2024 | $3.04 | $3.29 (8.22%) | $3.35 | $3.00 | 1.63 M | $409.03 M |
| 07/24/2024 | $3.05 | $3.02 (-0.98%) | $3.21 | $3.01 | 750,965 | $375.46 M |
| 07/23/2024 | $3.02 | $3.10 (2.65%) | $3.23 | $3.02 | 1.16 M | $385.40 M |
| 07/22/2024 | $2.82 | $3.07 (8.87%) | $3.11 | $2.77 | 1.08 M | $381.67 M |
| 07/19/2024 | $2.82 | $2.78 (-1.42%) | $2.85 | $2.76 | 502,614 | $345.62 M |
| 07/18/2024 | $2.89 | $2.82 (-2.42%) | $2.92 | $2.75 | 994,024 | $350.59 M |
| 07/17/2024 | $2.95 | $2.92 (-1.02%) | $3.06 | $2.90 | 1.51 M | $363.03 M |
| 07/16/2024 | $2.65 | $3.07 (15.85%) | $3.12 | $2.61 | 2.67 M | $381.67 M |
| 07/15/2024 | $2.33 | $2.51 (7.73%) | $2.54 | $2.27 | 967,431 | $312.05 M |
| 07/12/2024 | $2.31 | $2.32 (0.43%) | $2.33 | $2.26 | 802,573 | $288.43 M |
| 07/11/2024 | $2.29 | $2.27 (-0.87%) | $2.35 | $2.21 | 1.20 M | $282.22 M |
| 07/10/2024 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.16 | 593,127 | $274.76 M |
| 07/09/2024 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.25 | 803,843 | $282.22 M |
| 07/08/2024 | $2.25 | $2.37 (5.33%) | $2.38 | $2.25 | 584,683 | $294.65 M |
| 07/05/2024 | $2.22 | $2.23 (0.45%) | $2.26 | $2.18 | 736,993 | $277.24 M |
| 07/03/2024 | $2.28 | $2.25 (-1.32%) | $2.32 | $2.25 | 176,261 | $279.73 M |
| 07/02/2024 | $2.24 | $2.27 (1.34%) | $2.29 | $2.19 | 623,135 | $282.22 M |
| 07/01/2024 | $2.21 | $2.22 (0.45%) | $2.24 | $2.15 | 1.10 M | $276.00 M |