5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
+19.91%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-27.92%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.62 | $2.52 (-3.82%) | $2.62 | $2.52 | 2.24 M | $325.71 M |
| 01/13/2025 | $2.56 | $2.58 (0.78%) | $2.59 | $2.53 | 490,405 | $333.47 M |
| 01/10/2025 | $2.58 | $2.59 (0.39%) | $2.62 | $2.56 | 653,511 | $334.76 M |
| 01/08/2025 | $2.58 | $2.65 (2.71%) | $2.68 | $2.56 | 665,100 | $342.51 M |
| 01/07/2025 | $2.69 | $2.65 (-1.49%) | $2.72 | $2.61 | 840,419 | $342.51 M |
| 01/06/2025 | $2.84 | $2.70 (-4.93%) | $2.92 | $2.70 | 600,100 | $348.98 M |
| 01/03/2025 | $2.66 | $2.79 (4.89%) | $2.79 | $2.65 | 458,403 | $360.61 M |
| 01/02/2025 | $2.68 | $2.66 (-0.75%) | $2.75 | $2.64 | 483,619 | $343.81 M |
| 12/31/2024 | $2.72 | $2.67 (-1.84%) | $2.80 | $2.66 | 459,615 | $345.10 M |
| 12/30/2024 | $2.67 | $2.72 (1.87%) | $2.77 | $2.63 | 582,740 | $351.56 M |
| 12/27/2024 | $2.77 | $2.70 (-2.53%) | $2.78 | $2.65 | 401,248 | $348.98 M |
| 12/26/2024 | $2.66 | $2.78 (4.51%) | $2.80 | $2.66 | 344,300 | $359.32 M |
| 12/24/2024 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.65 | 294,500 | $346.39 M |
| 12/23/2024 | $2.69 | $2.70 (0.37%) | $2.72 | $2.64 | 509,637 | $348.98 M |
| 12/20/2024 | $2.64 | $2.72 (3.03%) | $2.79 | $2.64 | 1.77 M | $351.56 M |
| 12/19/2024 | $2.78 | $2.69 (-3.24%) | $2.84 | $2.67 | 555,000 | $347.68 M |
| 12/18/2024 | $2.81 | $2.75 (-2.14%) | $3.06 | $2.71 | 912,302 | $355.44 M |
| 12/17/2024 | $2.67 | $2.77 (3.75%) | $2.85 | $2.66 | 813,210 | $358.02 M |
| 12/16/2024 | $2.60 | $2.68 (3.08%) | $2.71 | $2.58 | 793,353 | $346.39 M |
| 12/13/2024 | $2.96 | $2.63 (-11.15%) | $2.96 | $2.50 | 1.28 M | $339.93 M |
| 12/12/2024 | $3.18 | $3.12 (-1.89%) | $3.20 | $3.09 | 418,386 | $403.26 M |
| 12/11/2024 | $3.14 | $3.14 (0%) | $3.17 | $3.05 | 452,114 | $405.85 M |
| 12/10/2024 | $3.16 | $3.10 (-1.9%) | $3.17 | $3.07 | 394,700 | $400.68 M |
| 12/09/2024 | $3.20 | $3.16 (-1.25%) | $3.26 | $3.12 | 701,847 | $408.43 M |
| 12/06/2024 | $3.08 | $3.17 (2.92%) | $3.19 | $3.03 | 565,000 | $409.72 M |
| 12/05/2024 | $3.15 | $3.06 (-2.86%) | $3.16 | $3.03 | 599,414 | $395.51 M |
| 12/04/2024 | $3.08 | $3.12 (1.3%) | $3.15 | $3.06 | 653,700 | $403.26 M |
| 12/03/2024 | $3.18 | $3.07 (-3.46%) | $3.22 | $3.05 | 513,600 | $396.80 M |
| 12/02/2024 | $3.09 | $3.19 (3.24%) | $3.21 | $3.03 | 980,907 | $412.31 M |
| 11/29/2024 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.00 | 361,317 | $400.68 M |
| 11/27/2024 | $3.19 | $3.14 (-1.57%) | $3.23 | $3.10 | 552,800 | $405.85 M |
| 11/26/2024 | $3.13 | $3.16 (0.96%) | $3.17 | $3.07 | 833,100 | $408.43 M |
| 11/25/2024 | $3.07 | $3.18 (3.58%) | $3.27 | $3.06 | 1.21 M | $411.02 M |
| 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 |