-
5 DAY PERFORMANCE
+10.14% -
1 MONTH PERFORMANCE
+53.54% -
3 MONTH PERFORMANCE
+55.90% -
6 MONTH PERFORMANCE
+10.14% -
YEAR-TO-DATE PERFORMANCE
-19.58% -
1 YEAR PERFORMANCE
+4.11%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.99 | $3.04 (1.67%) | $3.13 | $2.93 | 1.56 M | $392.92 M |
| 11/21/2024 | $2.91 | $2.95 (1.37%) | $3.01 | $2.84 | 2.72 M | $381.29 M |
| 11/20/2024 | $2.73 | $2.84 (4.03%) | $2.86 | $2.65 | 969,601 | $367.07 M |
| 11/19/2024 | $2.71 | $2.69 (-0.74%) | $2.78 | $2.67 | 546,800 | $347.68 M |
| 11/18/2024 | $2.74 | $2.76 (0.73%) | $2.80 | $2.71 | 721,910 | $356.73 M |
| 11/15/2024 | $2.82 | $2.81 (-0.35%) | $2.94 | $2.74 | 648,650 | $363.19 M |
| 11/14/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.81 | 702,484 | $370.95 M |
| 11/13/2024 | $2.88 | $2.88 (0%) | $3.00 | $2.86 | 848,516 | $372.24 M |
| 11/12/2024 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.83 | 983,431 | $369.66 M |
| 11/11/2024 | $2.98 | $2.87 (-3.69%) | $3.02 | $2.84 | 1.50 M | $370.95 M |
| 11/08/2024 | $2.95 | $2.98 (1.02%) | $3.09 | $2.90 | 1.49 M | $385.17 M |
| 11/07/2024 | $2.71 | $2.95 (8.86%) | $2.96 | $2.68 | 1.46 M | $381.29 M |
| 11/06/2024 | $2.95 | $2.86 (-3.05%) | $2.96 | $2.80 | 1.82 M | $369.66 M |
| 11/05/2024 | $2.58 | $2.75 (6.59%) | $3.01 | $2.54 | 4.35 M | $355.44 M |
| 11/04/2024 | $2.23 | $2.32 (4.04%) | $2.43 | $2.21 | 1.83 M | $299.86 M |
| 11/01/2024 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.17 | 1.15 M | $284.35 M |
| 10/31/2024 | $2.17 | $2.23 (2.76%) | $2.25 | $2.13 | 718,600 | $280.98 M |
| 10/30/2024 | $2.10 | $2.17 (3.33%) | $2.18 | $2.05 | 882,700 | $273.42 M |
| 10/29/2024 | $2.04 | $2.10 (2.94%) | $2.12 | $2.01 | 474,800 | $264.60 M |
| 10/28/2024 | $1.99 | $2.04 (2.51%) | $2.04 | $1.98 | 330,005 | $257.04 M |
| 10/25/2024 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.98 | 334,242 | $250.74 M |
| 10/24/2024 | $1.96 | $2.00 (2.04%) | $2.02 | $1.96 | 269,539 | $252.00 M |
| 10/23/2024 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.94 | 400,038 | $249.48 M |
| 10/22/2024 | $2.02 | $2.05 (1.49%) | $2.08 | $2.02 | 318,746 | $258.30 M |
| 10/21/2024 | $1.96 | $2.02 (3.06%) | $2.07 | $1.96 | 341,300 | $254.52 M |
| 10/18/2024 | $1.97 | $1.98 (0.51%) | $2.00 | $1.92 | 700,942 | $249.48 M |
| 10/17/2024 | $2.07 | $1.97 (-4.83%) | $2.08 | $1.95 | 376,200 | $248.22 M |
| 10/16/2024 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.05 | 418,000 | $263.34 M |
| 10/15/2024 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.05 | 781,445 | $262.08 M |
| 10/14/2024 | $1.97 | $2.11 (7.11%) | $2.12 | $1.95 | 922,702 | $265.86 M |
| 10/11/2024 | $1.85 | $1.96 (5.95%) | $1.97 | $1.85 | 325,207 | $246.96 M |
| 10/10/2024 | $1.82 | $1.86 (2.2%) | $1.87 | $1.78 | 696,800 | $234.36 M |
| 10/09/2024 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.83 | 609,600 | $233.10 M |
| 10/08/2024 | $2.02 | $1.87 (-7.43%) | $2.02 | $1.84 | 991,000 | $235.62 M |
| 10/07/2024 | $2.16 | $1.98 (-8.33%) | $2.17 | $1.97 | 1.08 M | $249.48 M |
| 10/04/2024 | $2.07 | $2.19 (5.8%) | $2.20 | $2.05 | 1.89 M | $275.94 M |
| 10/03/2024 | $1.97 | $2.01 (2.03%) | $2.03 | $1.95 | 386,600 | $253.26 M |
| 10/02/2024 | $1.90 | $2.00 (5.26%) | $2.02 | $1.89 | 926,904 | $252.00 M |
| 10/01/2024 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.91 | 888,106 | $243.18 M |
| 09/30/2024 | $1.98 | $2.04 (3.03%) | $2.08 | $1.96 | 584,500 | $257.04 M |
| 09/27/2024 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.99 | 905,900 | $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 |