Skip to main content
EGHT logo

8x8, Inc.

EGHTNASDAQTechnologySoftware - Application

$1.94Today:- (-)1Y +14.36%

As of Oct 16, 2026 close

Market cap
$293.88M
P/E (TTM)
61.70
Forward P/E
-
Dividend yield
-
52-week range
$1.57$2.88
Volume (live)
-
Avg. volume (3M)
1.56M

8x8 (EGHT) Historical Stock Prices

Analyze 8x8 (EGHT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

8x8 (EGHT) Interactive Price Chart

Interactive historical price chart showing 8x8 stock price movements and trends across multiple time periods.

Loading chart...

EGHT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EGHT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.082.101.931.941.941.30M
Oct 15, 20262.002.092.002.072.071.12M
Oct 14, 20262.022.071.992.012.011.23M
Oct 13, 20262.042.102.012.052.051.07M
Oct 12, 20262.112.122.022.042.041.72M
Oct 9, 20262.182.182.102.112.11608.43K
Oct 8, 20262.122.172.102.162.161.63M
Oct 7, 20262.152.172.132.142.14749.95K
Oct 6, 20262.272.272.132.172.171.35M
Oct 5, 20262.282.322.212.242.24975.60K
Oct 2, 20262.342.372.262.282.281.04M
Oct 1, 20262.262.372.232.312.312.16M
Sep 30, 20262.202.292.162.252.251.88M
Sep 29, 20262.212.262.152.172.171.78M
Sep 28, 20262.262.292.192.232.231.73M
Sep 25, 20262.272.372.232.302.302.03M
Sep 24, 20262.242.302.132.282.283.05M
Sep 23, 20261.972.331.962.292.294.70M
Sep 22, 20261.882.001.851.991.991.78M
Sep 21, 20261.791.871.781.871.871.53M
Sep 18, 20261.801.811.761.771.771.60M
Sep 17, 20261.801.831.791.811.81591.84K
Sep 16, 20261.801.821.781.801.801.11M
Sep 15, 20261.831.841.801.831.83693.50K
Sep 14, 20261.861.911.811.841.841.39M
Sep 11, 20261.821.861.781.841.841.89M
Sep 10, 20261.801.891.751.821.822.09M
Sep 9, 20261.821.911.771.781.781.30M
Sep 8, 20261.891.901.811.841.841.66M
Sep 4, 20261.921.931.851.891.89950.97K
Sep 3, 20261.861.941.861.921.921.54M
Sep 2, 20261.861.901.811.841.841.04M
Sep 1, 20261.881.911.831.841.841.03M
Aug 31, 20261.992.001.861.881.881.30M
Aug 28, 20262.012.111.981.991.991.45M
Aug 27, 20261.902.021.902.012.012.33M
Aug 26, 20261.931.931.881.901.90752.68K
Aug 25, 20261.982.001.911.951.951.27M
Aug 24, 20262.002.021.961.981.98887.58K
Aug 21, 20262.022.041.972.012.011.57M
Aug 20, 20262.072.102.012.022.02538.99K
Aug 19, 20262.052.122.042.102.10754.42K
Aug 18, 20262.012.132.012.052.051.20M
Aug 17, 20262.022.071.992.042.04881.03K
Aug 14, 20262.092.112.002.082.08686.48K
Aug 13, 20262.022.112.002.102.101.33M
Aug 12, 20262.132.131.992.012.011.23M
Aug 11, 20262.222.242.132.142.141.31M
Aug 10, 20262.252.292.172.242.242.34M
Aug 7, 20262.252.432.252.302.301.69M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.