MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGHT — 8x8, Inc. Common Stock
Nasdaq8x8, Inc. Common Stock
$2.28
-0.03(-1.30%)
- O
- 2.34
- H
- 2.37
- L
- 2.26
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.28
Period Return+39.88%
Period High$2.88
Period Low$1.56
Avg Daily Volume1.33M
Total Trading Days365
EGHT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.34 | $2.37 | $2.26 | $2.28 | $-0.03 | -1.30% | 1,038,301 | $2.29 | $2.26 $2.37 |
| Oct 1, 2026 | $2.26 | $2.37 | $2.24 | $2.31 | +$0.06 | +2.67% | 2,156,272 | $2.31 | $2.24 $2.37 |
| Sep 30, 2026 | $2.20 | $2.29 | $2.16 | $2.25 | +$0.08 | +3.69% | 1,877,975 | $2.24 | $2.16 $2.29 |
| Sep 29, 2026 | $2.21 | $2.26 | $2.15 | $2.17 | $-0.06 | -2.47% | 1,777,865 | $2.19 | $2.15 $2.26 |
| Sep 28, 2026 | $2.26 | $2.30 | $2.19 | $2.23 | $-0.08 | -3.26% | 1,732,855 | $2.24 | $2.19 $2.30 |
| Sep 25, 2026 | $2.27 | $2.37 | $2.23 | $2.30 | +$0.02 | +0.88% | 2,031,027 | $2.31 | $2.23 $2.37 |
| Sep 24, 2026 | $2.24 | $2.30 | $2.13 | $2.28 | $-0.01 | -0.44% | 3,053,652 | $2.23 | $2.13 $2.30 |
| Sep 23, 2026 | $1.97 | $2.33 | $1.96 | $2.29 | +$0.30 | +15.08% | 4,698,870 | $2.24 | $1.96 $2.33 |
| Sep 22, 2026 | $1.88 | $2.00 | $1.85 | $1.99 | +$0.12 | +6.42% | 1,780,789 | $1.92 | $1.85 $2.00 |
| Sep 21, 2026 | $1.79 | $1.87 | $1.78 | $1.87 | +$0.10 | +5.65% | 1,527,225 | $1.84 | $1.78 $1.87 |
| Sep 18, 2026 | $1.80 | $1.81 | $1.76 | $1.77 | $-0.04 | -2.21% | 1,601,726 | $1.77 | $1.76 $1.81 |
| Sep 17, 2026 | $1.80 | $1.84 | $1.79 | $1.81 | +$0.01 | +0.56% | 591,842 | $1.81 | $1.79 $1.84 |
| Sep 16, 2026 | $1.80 | $1.83 | $1.78 | $1.80 | $-0.03 | -1.64% | 1,112,821 | $1.80 | $1.78 $1.83 |
| Sep 15, 2026 | $1.83 | $1.85 | $1.80 | $1.83 | $-0.02 | -0.81% | 693,393 | $1.82 | $1.80 $1.85 |
| Sep 14, 2026 | $1.86 | $1.91 | $1.81 | $1.85 | +$0.01 | +0.27% | 1,387,885 | $1.85 | $1.81 $1.91 |
| Sep 11, 2026 | $1.82 | $1.87 | $1.78 | $1.84 | +$0.02 | +1.10% | 1,893,794 | $1.83 | $1.78 $1.87 |
| Sep 10, 2026 | $1.80 | $1.89 | $1.75 | $1.82 | +$0.04 | +2.25% | 2,088,523 | $1.84 | $1.75 $1.89 |
| Sep 9, 2026 | $1.82 | $1.91 | $1.77 | $1.78 | $-0.06 | -3.26% | 1,302,459 | $1.79 | $1.77 $1.91 |
| Sep 8, 2026 | $1.89 | $1.90 | $1.81 | $1.84 | $-0.05 | -2.65% | 1,664,358 | $1.85 | $1.81 $1.90 |
| Sep 4, 2026 | $1.92 | $1.93 | $1.86 | $1.89 | $-0.03 | -1.56% | 950,968 | $1.88 | $1.86 $1.93 |
| Sep 3, 2026 | $1.86 | $1.94 | $1.86 | $1.92 | +$0.08 | +4.35% | 1,538,392 | $1.91 | $1.86 $1.94 |
| Sep 2, 2026 | $1.86 | $1.90 | $1.81 | $1.84 | +$0.00 | +0.00% | 1,037,565 | $1.84 | $1.81 $1.90 |
| Sep 1, 2026 | $1.88 | $1.91 | $1.83 | $1.84 | $-0.04 | -2.13% | 1,029,494 | $1.86 | $1.83 $1.91 |
| Aug 31, 2026 | $1.99 | $2.00 | $1.87 | $1.88 | $-0.11 | -5.53% | 1,302,533 | $1.89 | $1.87 $2.00 |
| Aug 28, 2026 | $2.01 | $2.11 | $1.98 | $1.99 | $-0.02 | -1.00% | 1,449,236 | $2.02 | $1.98 $2.11 |
| Aug 27, 2026 | $1.90 | $2.02 | $1.90 | $2.01 | +$0.11 | +5.79% | 2,327,895 | $1.96 | $1.90 $2.02 |
| Aug 26, 2026 | $1.93 | $1.93 | $1.88 | $1.90 | $-0.05 | -2.56% | 752,684 | $1.90 | $1.88 $1.93 |
| Aug 25, 2026 | $1.98 | $2.00 | $1.91 | $1.95 | $-0.03 | -1.52% | 1,267,410 | $1.95 | $1.91 $2.00 |
| Aug 24, 2026 | $2.00 | $2.02 | $1.96 | $1.98 | $-0.03 | -1.49% | 887,583 | $1.98 | $1.96 $2.02 |
| Aug 21, 2026 | $2.02 | $2.05 | $1.97 | $2.01 | $-0.01 | -0.50% | 1,565,325 | $2.01 | $1.97 $2.05 |