5 DAY PERFORMANCE
-3.96%
1 MONTH PERFORMANCE
-29.05%
3 MONTH PERFORMANCE
-38.95%
6 MONTH PERFORMANCE
-20.45%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
-26.74%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.58 | $1.58 (0%) | $1.63 | $1.57 | 1.00 M | $206.93 M |
| 04/16/2025 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.54 | 922,400 | $206.93 M |
| 04/15/2025 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.60 | 941,623 | $214.79 M |
| 04/14/2025 | $1.67 | $1.71 (2.4%) | $1.73 | $1.55 | 4.12 M | $223.96 M |
| 04/11/2025 | $1.61 | $1.64 (1.86%) | $1.64 | $1.58 | 640,003 | $214.79 M |
| 04/10/2025 | $1.72 | $1.65 (-4.07%) | $1.74 | $1.62 | 609,218 | $216.10 M |
| 04/09/2025 | $1.71 | $1.82 (6.43%) | $1.85 | $1.59 | 1.46 M | $238.37 M |
| 04/08/2025 | $1.88 | $1.67 (-11.17%) | $1.88 | $1.62 | 1.07 M | $218.72 M |
| 04/07/2025 | $1.63 | $1.80 (10.43%) | $1.84 | $1.58 | 1.50 M | $235.75 M |
| 04/04/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.63 | 1.39 M | $225.27 M |
| 04/03/2025 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.82 | 1.03 M | $240.98 M |
| 04/02/2025 | $1.99 | $2.07 (4.02%) | $2.08 | $1.98 | 796,641 | $271.11 M |
| 04/01/2025 | $1.98 | $2.04 (3.03%) | $2.04 | $1.97 | 720,143 | $267.18 M |
| 03/31/2025 | $1.99 | $2.00 (0.5%) | $2.01 | $1.91 | 1.46 M | $261.94 M |
| 03/28/2025 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.96 | 1.06 M | $260.63 M |
| 03/27/2025 | $2.20 | $2.11 (-4.09%) | $2.21 | $2.09 | 1.08 M | $276.35 M |
| 03/26/2025 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.19 | 630,486 | $288.13 M |
| 03/25/2025 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.21 | 387,844 | $290.75 M |
| 03/24/2025 | $2.17 | $2.24 (3.23%) | $2.27 | $2.17 | 1.22 M | $293.37 M |
| 03/21/2025 | $2.13 | $2.16 (1.41%) | $2.20 | $2.12 | 1.60 M | $282.90 M |
| 03/20/2025 | $2.21 | $2.18 (-1.36%) | $2.26 | $2.18 | 532,600 | $285.51 M |
| 03/19/2025 | $2.25 | $2.24 (-0.44%) | $2.30 | $2.20 | 583,809 | $293.37 M |
| 03/18/2025 | $2.22 | $2.22 (0%) | $2.27 | $2.17 | 796,812 | $290.75 M |
| 03/17/2025 | $2.14 | $2.22 (3.74%) | $2.26 | $2.11 | 1.13 M | $290.75 M |
| 03/14/2025 | $2.11 | $2.14 (1.42%) | $2.21 | $2.11 | 657,749 | $280.28 M |
| 03/13/2025 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.06 | 794,432 | $275.04 M |
| 03/12/2025 | $2.18 | $2.12 (-2.75%) | $2.20 | $2.09 | 827,700 | $277.66 M |
| 03/11/2025 | $2.14 | $2.15 (0.47%) | $2.21 | $2.10 | 787,100 | $281.59 M |
| 03/10/2025 | $2.26 | $2.17 (-3.98%) | $2.29 | $2.07 | 858,904 | $284.20 M |
| 03/07/2025 | $2.27 | $2.30 (1.32%) | $2.36 | $2.25 | 788,413 | $301.23 M |
| 03/06/2025 | $2.32 | $2.30 (-0.86%) | $2.39 | $2.29 | 810,300 | $301.23 M |
| 03/05/2025 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.33 | 550,100 | $310.40 M |
| 03/04/2025 | $2.28 | $2.37 (3.95%) | $2.43 | $2.22 | 1.09 M | $310.40 M |
| 03/03/2025 | $2.52 | $2.32 (-7.94%) | $2.54 | $2.32 | 729,400 | $303.85 M |
| 02/28/2025 | $2.48 | $2.50 (0.81%) | $2.54 | $2.46 | 645,229 | $327.43 M |
| 02/27/2025 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.50 | 878,000 | $327.43 M |
| 02/26/2025 | $2.70 | $2.58 (-4.44%) | $2.71 | $2.57 | 859,514 | $337.90 M |
| 02/25/2025 | $2.69 | $2.65 (-1.49%) | $2.77 | $2.54 | 962,917 | $347.07 M |
| 02/24/2025 | $2.68 | $2.72 (1.49%) | $2.79 | $2.68 | 1.25 M | $356.24 M |
| 02/21/2025 | $2.84 | $2.67 (-5.99%) | $2.85 | $2.64 | 1.10 M | $349.69 M |
| 02/20/2025 | $2.94 | $2.83 (-3.74%) | $2.97 | $2.72 | 1.27 M | $370.65 M |
| 02/19/2025 | $3.03 | $2.97 (-1.98%) | $3.06 | $2.90 | 939,800 | $388.98 M |
| 02/18/2025 | $3.34 | $3.10 (-7.19%) | $3.38 | $2.99 | 2.42 M | $406.01 M |
| 02/14/2025 | $3.50 | $3.12 (-10.86%) | $3.52 | $3.06 | 1.37 M | $408.63 M |
| 02/13/2025 | $3.30 | $3.47 (5.15%) | $3.50 | $3.27 | 1.93 M | $454.47 M |
| 02/12/2025 | $2.82 | $3.27 (15.96%) | $3.30 | $2.82 | 2.05 M | $428.27 M |
| 02/11/2025 | $2.67 | $2.97 (11.24%) | $3.06 | $2.67 | 2.80 M | $388.98 M |
| 02/10/2025 | $2.68 | $2.86 (6.72%) | $2.90 | $2.68 | 1.56 M | $374.57 M |
| 02/07/2025 | $2.58 | $2.75 (6.59%) | $2.79 | $2.57 | 1.54 M | $360.17 M |
| 02/06/2025 | $2.70 | $2.84 (5.19%) | $2.86 | $2.68 | 1.31 M | $371.95 M |
| 02/05/2025 | $2.90 | $2.69 (-7.24%) | $3.01 | $2.66 | 1.41 M | $352.31 M |
| 02/04/2025 | $2.72 | $2.84 (4.41%) | $2.89 | $2.70 | 1.03 M | $371.95 M |
| 02/03/2025 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.59 | 1.17 M | $356.24 M |
| 01/31/2025 | $2.92 | $2.80 (-4.11%) | $3.01 | $2.78 | 622,700 | $361.90 M |
| 01/30/2025 | $3.00 | $2.94 (-2%) | $3.01 | $2.93 | 633,350 | $380.00 M |
| 01/29/2025 | $3.00 | $2.97 (-1%) | $3.01 | $2.88 | 702,200 | $383.87 M |
| 01/28/2025 | $2.80 | $2.98 (6.43%) | $3.04 | $2.73 | 741,506 | $385.17 M |
| 01/27/2025 | $2.84 | $2.81 (-1.06%) | $2.95 | $2.77 | 1.88 M | $363.19 M |
| 01/24/2025 | $2.72 | $2.84 (4.41%) | $2.89 | $2.72 | 1.46 M | $367.07 M |
| 01/23/2025 | $2.67 | $2.74 (2.62%) | $2.76 | $2.65 | 712,932 | $354.15 M |
| 01/22/2025 | $2.63 | $2.68 (1.9%) | $2.74 | $2.62 | 687,740 | $346.39 M |
| 01/21/2025 | $2.58 | $2.63 (1.94%) | $2.69 | $2.58 | 666,600 | $339.93 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.
