5 DAY PERFORMANCE
+17.39%
1 MONTH PERFORMANCE
-17.43%
3 MONTH PERFORMANCE
-13.46%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-14.29%
8x8, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.18 | $2.12 (-2.75%) | $2.20 | $2.09 | 827,456 | $275.69 M |
| 03/11/2025 | $2.14 | $2.15 (0.47%) | $2.21 | $2.10 | 787,100 | $281.59 M |
| 03/10/2025 | $2.26 | $2.17 (-3.98%) | $2.29 | $2.07 | 858,904 | $284.20 M |
| 03/07/2025 | $2.27 | $2.30 (1.32%) | $2.36 | $2.25 | 788,413 | $301.23 M |
| 03/06/2025 | $2.32 | $2.30 (-0.86%) | $2.39 | $2.29 | 810,300 | $301.23 M |
| 03/05/2025 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.33 | 550,100 | $310.40 M |
| 03/04/2025 | $2.28 | $2.37 (3.95%) | $2.43 | $2.22 | 1.09 M | $310.40 M |
| 03/03/2025 | $2.52 | $2.32 (-7.94%) | $2.54 | $2.32 | 729,400 | $303.85 M |
| 02/28/2025 | $2.48 | $2.50 (0.81%) | $2.54 | $2.46 | 645,229 | $327.43 M |
| 02/27/2025 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.50 | 878,000 | $327.43 M |
| 02/26/2025 | $2.70 | $2.58 (-4.44%) | $2.71 | $2.57 | 859,514 | $337.90 M |
| 02/25/2025 | $2.69 | $2.65 (-1.49%) | $2.77 | $2.54 | 962,917 | $347.07 M |
| 02/24/2025 | $2.68 | $2.72 (1.49%) | $2.79 | $2.68 | 1.25 M | $356.24 M |
| 02/21/2025 | $2.84 | $2.67 (-5.99%) | $2.85 | $2.64 | 1.10 M | $349.69 M |
| 02/20/2025 | $2.94 | $2.83 (-3.74%) | $2.97 | $2.72 | 1.27 M | $370.65 M |
| 02/19/2025 | $3.03 | $2.97 (-1.98%) | $3.06 | $2.90 | 939,800 | $388.98 M |
| 02/18/2025 | $3.34 | $3.10 (-7.19%) | $3.38 | $2.99 | 2.42 M | $406.01 M |
| 02/14/2025 | $3.50 | $3.12 (-10.86%) | $3.52 | $3.06 | 1.37 M | $408.63 M |
| 02/13/2025 | $3.30 | $3.47 (5.15%) | $3.50 | $3.27 | 1.93 M | $454.47 M |
| 02/12/2025 | $2.82 | $3.27 (15.96%) | $3.30 | $2.82 | 2.05 M | $428.27 M |
| 02/11/2025 | $2.67 | $2.97 (11.24%) | $3.06 | $2.67 | 2.80 M | $388.98 M |
| 02/10/2025 | $2.68 | $2.86 (6.72%) | $2.90 | $2.68 | 1.56 M | $374.57 M |
| 02/07/2025 | $2.58 | $2.75 (6.59%) | $2.79 | $2.57 | 1.54 M | $360.17 M |
| 02/06/2025 | $2.70 | $2.84 (5.19%) | $2.86 | $2.68 | 1.31 M | $371.95 M |
| 02/05/2025 | $2.90 | $2.69 (-7.24%) | $3.01 | $2.66 | 1.41 M | $352.31 M |
| 02/04/2025 | $2.72 | $2.84 (4.41%) | $2.89 | $2.70 | 1.03 M | $371.95 M |
| 02/03/2025 | $2.80 | $2.72 (-2.86%) | $2.81 | $2.59 | 1.17 M | $356.24 M |
| 01/31/2025 | $2.92 | $2.80 (-4.11%) | $3.01 | $2.78 | 622,700 | $361.90 M |
| 01/30/2025 | $3.00 | $2.94 (-2%) | $3.01 | $2.93 | 633,350 | $380.00 M |
| 01/29/2025 | $3.00 | $2.97 (-1%) | $3.01 | $2.88 | 702,200 | $383.87 M |
| 01/28/2025 | $2.80 | $2.98 (6.43%) | $3.04 | $2.73 | 741,506 | $385.17 M |
| 01/27/2025 | $2.84 | $2.81 (-1.06%) | $2.95 | $2.77 | 1.88 M | $363.19 M |
| 01/24/2025 | $2.72 | $2.84 (4.41%) | $2.89 | $2.72 | 1.46 M | $367.07 M |
| 01/23/2025 | $2.67 | $2.74 (2.62%) | $2.76 | $2.65 | 712,932 | $354.15 M |
| 01/22/2025 | $2.63 | $2.68 (1.9%) | $2.74 | $2.62 | 687,740 | $346.39 M |
| 01/21/2025 | $2.58 | $2.63 (1.94%) | $2.69 | $2.58 | 666,600 | $339.93 M |
| 01/17/2025 | $2.66 | $2.58 (-3.01%) | $2.68 | $2.56 | 778,602 | $333.47 M |
| 01/16/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.58 | 543,511 | $341.22 M |
| 01/15/2025 | $2.60 | $2.72 (4.62%) | $2.75 | $2.58 | 535,401 | $351.56 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
