EGHT
8X8 (EGHT)
NASDAQ
$2.30+$0.13 (+6.13%)
Price as of Nov 11, 2026 7:39 PM EST
  • $316.6M
    Market Cap
  • 9.60%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +2.84%
    Low Price$1.94
    High Price$2.27
  • 3 Months
    -3.13%
    Low Price$1.77
    High Price$2.31
  • 1 Year
    +9.60%
    Low Price$1.59
    High Price$2.76
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
2.12
2.21
2.09
2.17
0.00%
1,165,649
11/09/2026
2.20
2.23
2.14
2.17
+1.88%
920,907
11/06/2026
2.23
2.24
2.04
2.13
-5.33%
1,974,134
11/05/2026
2.38
2.49
2.23
2.25
-0.44%
2,793,452
11/04/2026
2.14
2.32
2.14
2.26
+8.39%
2,256,061
11/04/2026
$0.12 Earnings
11/03/2026
2.10
2.15
2.03
2.09
+0.24%
1,043,505
11/02/2026
2.11
2.19
2.07
2.08
-0.48%
1,350,620
10/30/2026
2.20
2.22
2.05
2.09
-7.93%
1,197,352
10/29/2026
2.21
2.27
2.10
2.27
+2.25%
1,366,251
10/28/2026
2.26
2.30
2.18
2.22
-1.77%
1,258,080
10/27/2026
2.18
2.28
2.16
2.26
+2.73%
1,601,397
10/26/2026
2.13
2.22
2.09
2.20
+3.29%
983,754
10/23/2026
2.07
2.13
2.04
2.13
+2.90%
852,243
10/22/2026
2.08
2.12
2.05
2.07
-0.48%
957,065
10/21/2026
2.13
2.15
2.03
2.08
-1.89%
995,209
10/20/2026
2.01
2.15
2.01
2.12
+6.00%
1,015,488
10/19/2026
1.96
2.01
1.94
2.00
+3.09%
1,487,989
10/16/2026
2.08
2.10
1.93
1.94
-6.28%
1,299,771
10/15/2026
2.00
2.09
2.00
2.07
+2.99%
1,119,289
10/14/2026
2.02
2.07
1.99
2.01
-1.95%
1,227,389
10/13/2026
2.04
2.10
2.01
2.05
+0.49%
1,073,672
10/12/2026
2.11
2.12
2.02
2.04
-3.32%
1,717,454
10/09/2026
2.18
2.18
2.10
2.11
-2.31%
604,813
10/08/2026
2.12
2.17
2.10
2.16
+0.93%
1,642,964
10/07/2026
2.15
2.18
2.13
2.14
-1.38%
750,678
10/06/2026
2.27
2.27
2.13
2.17
-3.12%
1,362,470
10/05/2026
2.28
2.32
2.21
2.24
-1.75%
975,697
10/02/2026
2.34
2.37
2.26
2.28
-1.30%
1,039,206
10/01/2026
2.26
2.37
2.24
2.31
+2.67%
2,156,272
09/30/2026
2.20
2.29
2.16
2.25
+3.69%
1,877,975
09/29/2026
2.21
2.26
2.15
2.17
-2.47%
1,777,864
09/28/2026
2.26
2.30
2.19
2.23
-3.26%
1,731,824
09/25/2026
2.27
2.37
2.23
2.30
+0.88%
2,031,026
09/24/2026
2.24
2.30
2.13
2.28
-0.44%
3,053,651
09/23/2026
1.97
2.33
1.96
2.29
+15.08%
4,698,999
09/22/2026
1.88
2.00
1.85
1.99
+6.42%
1,780,789
09/21/2026
1.79
1.87
1.78
1.87
+5.65%
1,527,224
09/18/2026
1.80
1.81
1.76
1.77
-2.21%
1,601,725
09/17/2026
1.80
1.84
1.79
1.81
+0.56%
591,841
09/16/2026
1.80
1.83
1.78
1.80
-1.64%
1,112,821
09/15/2026
1.83
1.85
1.80
1.83
-0.81%
693,499
09/14/2026
1.86
1.91
1.81
1.85
+0.27%
1,387,897
09/11/2026
1.82
1.87
1.78
1.84
+1.10%
1,893,794
09/10/2026
1.80
1.89
1.75
1.82
+2.25%
2,088,523
09/09/2026
1.82
1.91
1.77
1.78
-3.26%
1,302,459
09/08/2026
1.89
1.90
1.81
1.84
-2.65%
1,664,256
09/04/2026
1.92
1.93
1.86
1.89
-1.56%
950,967
09/03/2026
1.86
1.94
1.86
1.92
+4.35%
1,538,391
09/02/2026
1.86
1.90
1.81
1.84
0.00%
1,037,681
09/01/2026
1.88
1.91
1.83
1.84
-2.13%
1,029,494
08/31/2026
1.99
2.00
1.87
1.88
-5.53%
1,302,532
08/28/2026
2.01
2.11
1.98
1.99
-1.00%
1,449,235
08/27/2026
1.90
2.02
1.90
2.01
+5.79%
2,327,894
08/26/2026
1.93
1.93
1.88
1.90
-2.56%
752,683
08/25/2026
1.98
2.00
1.91
1.95
-1.52%
1,267,410
08/24/2026
2.00
2.02
1.96
1.98
-1.49%
887,583
08/21/2026
2.02
2.05
1.97
2.01
-0.50%
1,565,325
08/20/2026
2.07
2.10
2.01
2.02
-3.81%
538,250
08/19/2026
2.05
2.12
2.04
2.10
+2.44%
754,420
08/18/2026
2.01
2.13
2.01
2.05
+0.49%
1,200,036
08/17/2026
2.02
2.07
1.99
2.04
-1.92%
881,027
08/14/2026
2.09
2.11
2.01
2.08
-0.95%
686,482
08/13/2026
2.02
2.11
2.00
2.10
+4.48%
1,331,648
08/12/2026
2.13
2.13
1.99
2.01
-6.07%
1,230,604
08/11/2026
2.22
2.24
2.13
2.14
-4.46%
1,311,125
08/10/2026
2.25
2.29
2.17
2.24
-2.61%
2,335,869
08/07/2026
2.25
2.43
2.25
2.30
+1.10%
1,686,209
08/06/2026
2.25
2.30
2.10
2.28
-1.52%
2,308,469
08/05/2026
1.92
2.36
1.91
2.31
+3.13%
2,655,675
08/04/2026
2.03
2.28
2.03
2.24
+8.74%
2,297,268
08/04/2026
$0.09 Earnings
08/03/2026
1.92
2.10
1.92
2.06
+8.42%
1,861,531
07/31/2026
1.82
1.90
1.81
1.90
+2.70%
1,184,428
07/30/2026
1.98
1.98
1.82
1.85
-6.09%
1,612,067
07/29/2026
1.93
1.99
1.88
1.97
+3.14%
1,250,755
07/28/2026
1.87
1.95
1.82
1.91
+3.24%
2,024,050
07/27/2026
1.77
1.88
1.77
1.85
+6.32%
2,677,196
07/24/2026
1.65
1.79
1.63
1.74
+7.74%
4,234,756
07/23/2026
1.71
1.75
1.61
1.62
-5.28%
1,995,048
07/22/2026
1.83
1.86
1.70
1.71
-9.79%
2,464,915
07/21/2026
1.84
1.94
1.84
1.89
+1.61%
1,014,662
07/20/2026
1.89
1.91
1.85
1.86
-1.06%
772,963
07/17/2026
1.97
2.07
1.86
1.88
-7.39%
1,691,189
07/16/2026
1.95
2.07
1.88
2.03
+3.05%
1,581,341
07/15/2026
2.17
2.24
1.97
1.97
-9.22%
1,275,754
07/14/2026
2.17
2.25
2.17
2.17
-2.25%
1,530,647
07/13/2026
2.02
2.25
2.02
2.22
+8.29%
1,938,137
07/10/2026
2.05
2.10
2.01
2.05
-0.49%
1,430,619
07/09/2026
2.03
2.10
1.99
2.06
+1.48%
1,180,407
07/08/2026
1.94
2.08
1.90
2.03
+3.05%
1,875,641
07/07/2026
1.97
2.00
1.86
1.97
+1.55%
3,361,010
07/06/2026
1.83
1.95
1.80
1.94
+6.01%
1,547,446
07/02/2026
1.84
1.88
1.77
1.83
0.00%
2,160,845
07/01/2026
1.71
1.88
1.71
1.83
+7.02%
1,826,723
06/30/2026
1.68
1.74
1.65
1.71
+1.18%
1,050,263
06/29/2026
1.75
1.81
1.65
1.69
-2.31%
3,216,422
06/26/2026
1.66
1.74
1.65
1.73
+4.85%
3,860,027
06/25/2026
1.75
1.75
1.62
1.65
-4.07%
2,399,770
06/24/2026
1.66
1.75
1.60
1.72
+3.61%
2,627,103