EGHT
8X8 (EGHT)
NASDAQ
$1.92+$0.02 (+1.05%)
Price as of Aug 03, 2026 4:01 AM EDT
  • $269.4M
    Market Cap
  • 1.60%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +11.11%
    Low Price$1.62
    High Price$2.22
  • 3 Months
    -1.04%
    Low Price$1.62
    High Price$2.76
  • 1 Year
    +1.60%
    Low Price$1.59
    High Price$2.76
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
1.72
1.76
1.65
1.66
-3.49%
3,970,637
06/22/2026
1.84
1.86
1.70
1.72
-6.52%
1,335,900
06/18/2026
1.82
1.88
1.77
1.84
+1.10%
2,693,678
06/17/2026
1.80
1.84
1.77
1.82
+0.55%
929,592
06/16/2026
1.77
1.84
1.75
1.81
+2.26%
1,294,830
06/15/2026
1.80
1.87
1.77
1.77
-0.56%
1,206,854
06/12/2026
1.72
1.82
1.69
1.78
+2.89%
1,201,049
06/11/2026
1.72
1.76
1.68
1.73
+0.58%
1,484,495
06/10/2026
1.73
1.81
1.71
1.72
-2.82%
1,773,178
06/09/2026
1.88
1.89
1.73
1.77
-5.35%
2,095,200
06/08/2026
1.89
1.90
1.79
1.87
-1.06%
1,326,987
06/05/2026
2.05
2.07
1.88
1.89
-7.80%
1,314,244
06/04/2026
2.04
2.12
2.03
2.05
+0.74%
841,713
06/03/2026
2.20
2.27
2.03
2.04
-8.74%
835,120
06/02/2026
2.28
2.42
2.20
2.23
-2.62%
1,576,356
06/01/2026
2.11
2.31
2.07
2.29
+10.63%
3,507,343
05/29/2026
2.08
2.15
2.06
2.07
-0.96%
1,564,646
05/28/2026
2.13
2.18
2.06
2.09
-1.42%
1,799,256
05/27/2026
2.15
2.21
2.09
2.12
-1.40%
1,110,194
05/26/2026
2.17
2.31
2.11
2.15
-2.27%
1,660,642
05/22/2026
2.13
2.26
2.12
2.20
+3.29%
1,690,026
05/21/2026
2.27
2.27
2.02
2.13
-5.75%
2,714,444
05/20/2026
2.73
2.74
2.24
2.26
-6.22%
5,561,732
05/19/2026
2.40
2.46
2.32
2.41
+0.84%
3,879,023
05/19/2026
$0.11 Earnings
05/18/2026
2.34
2.41
2.27
2.39
+1.27%
1,401,358
05/15/2026
2.21
2.39
2.21
2.36
+5.36%
1,444,707
05/14/2026
2.43
2.46
2.21
2.24
-8.20%
1,874,190
05/13/2026
2.46
2.50
2.35
2.44
-1.61%
1,224,835
05/12/2026
2.60
2.63
2.45
2.48
-5.70%
1,560,486
05/11/2026
2.71
2.72
2.53
2.63
-4.01%
1,233,470
05/08/2026
2.64
2.75
2.43
2.74
+2.62%
2,063,159
05/07/2026
2.41
2.68
2.41
2.67
+10.33%
1,552,272
05/06/2026
2.85
2.88
2.40
2.42
-12.32%
2,257,466
05/05/2026
2.66
2.79
2.47
2.76
+2.60%
2,084,513
05/04/2026
2.45
2.86
2.40
2.69
+10.25%
2,855,254
05/01/2026
2.09
2.45
2.05
2.44
+27.08%
3,353,957
04/30/2026
1.83
1.94
1.80
1.92
+5.49%
1,861,223
04/29/2026
1.89
1.89
1.81
1.82
-2.15%
941,543
04/28/2026
1.84
1.92
1.82
1.86
+2.76%
1,112,943
04/27/2026
1.89
1.93
1.80
1.81
-5.24%
886,348
04/24/2026
1.88
1.92
1.87
1.91
+1.60%
711,457
04/23/2026
2.00
2.01
1.85
1.88
-6.93%
964,298
04/22/2026
2.10
2.16
2.00
2.02
-2.88%
1,208,669
04/21/2026
1.98
2.17
1.94
2.08
+4.52%
1,795,338
04/20/2026
1.95
2.02
1.95
1.99
+0.51%
737,052
04/17/2026
1.95
2.05
1.95
1.98
+2.59%
989,236
04/16/2026
1.83
1.93
1.83
1.93
+6.04%
902,847
04/15/2026
1.70
1.85
1.70
1.82
+6.43%
1,282,922
04/14/2026
1.79
1.83
1.70
1.71
-5.00%
1,560,490
04/13/2026
1.70
1.81
1.70
1.80
+4.05%
844,504
04/10/2026
1.74
1.75
1.67
1.73
-0.57%
900,938
04/09/2026
1.69
1.74
1.63
1.74
+4.19%
994,871
04/08/2026
1.78
1.83
1.65
1.67
-1.76%
2,570,322
04/07/2026
1.74
1.75
1.65
1.70
-3.95%
1,675,836
04/06/2026
1.73
1.80
1.71
1.77
+1.72%
1,211,637
04/02/2026
1.70
1.76
1.65
1.74
0.00%
584,703
04/01/2026
1.67
1.77
1.67
1.74
+4.82%
1,074,956
03/31/2026
1.66
1.70
1.60
1.66
+1.84%
1,349,211
03/30/2026
1.62
1.65
1.59
1.63
+0.62%
834,380
03/27/2026
1.71
1.71
1.59
1.62
-6.36%
1,021,018
03/26/2026
1.72
1.79
1.71
1.73
+1.17%
756,098
03/25/2026
1.77
1.89
1.70
1.71
-2.84%
675,790
03/24/2026
1.84
1.89
1.75
1.76
-5.38%
1,057,232
03/23/2026
1.88
1.92
1.82
1.86
+1.09%
845,590
03/20/2026
1.92
1.94
1.81
1.84
-5.15%
1,311,449
03/19/2026
1.93
1.95
1.87
1.94
+0.52%
671,205
03/18/2026
2.01
2.01
1.92
1.93
-4.93%
788,373
03/17/2026
2.08
2.12
2.01
2.03
-1.46%
634,729
03/16/2026
2.09
2.11
2.01
2.06
-1.44%
1,283,857
03/13/2026
2.10
2.16
2.07
2.09
-0.95%
773,092
03/12/2026
2.14
2.22
2.09
2.11
-3.21%
930,299
03/11/2026
2.25
2.27
2.13
2.18
-3.96%
1,011,507