NASDAQ:EGHT | Historical Stock Price | 8X8 INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-07-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.53$1.56$4.57$13.41$39.371997-07-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.07$4.07520,700——
2004-12-30$4.15$4.15803,900——
2004-12-29$4.17$4.17822,100——
2004-12-28$4.19$4.192,513,300——
2004-12-27$4.23$4.232,449,900——
2004-12-23$3.85$3.85662,000——
2004-12-22$3.80$3.801,132,100——
2004-12-21$3.92$3.923,619,700——
2004-12-20$3.65$3.651,809,100——
2004-12-17$3.83$3.831,627,300——
2004-12-16$4.00$4.003,337,800——
2004-12-15$3.93$3.93726,500——
2004-12-14$3.90$3.90992,700——
2004-12-13$3.90$3.901,326,700——
2004-12-10$4.13$4.131,900,200——
2004-12-09$3.99$3.992,044,900——
2004-12-08$3.89$3.892,598,200——
2004-12-07$4.12$4.126,699,400——
2004-12-06$4.49$4.497,926,400——
2004-12-03$3.60$3.60657,700——
2004-12-02$3.56$3.56956,400——
2004-12-01$3.50$3.501,350,200——
2004-11-30$3.69$3.691,135,700——
2004-11-29$3.77$3.771,388,700——
2004-11-26$3.78$3.78814,500——
2004-11-24$3.84$3.842,616,500——
2004-11-23$3.59$3.592,442,400——
2004-11-22$3.41$3.411,331,400——
2004-11-19$3.35$3.35960,800——
2004-11-18$3.34$3.34686,000——
2004-11-17$3.23$3.231,467,300——
2004-11-16$3.25$3.25687,200——
2004-11-15$3.32$3.321,976,400——
2004-11-12$3.26$3.261,476,700——
2004-11-11$3.16$3.161,522,700——
2004-11-10$3.32$3.325,199,100——
2004-11-09$3.49$3.496,651,900——
2004-11-08$2.83$2.831,049,600——
2004-11-05$2.78$2.78579,000——
2004-11-04$2.78$2.78884,700——
2004-11-03$2.77$2.774,293,000——
2004-11-02$2.52$2.522,279,800——
2004-11-01$2.78$2.781,093,400——
2004-10-29$2.85$2.85590,300——
2004-10-28$2.88$2.881,623,400——
2004-10-27$2.84$2.842,763,300——
2004-10-26$3.12$3.121,004,100——
2004-10-25$3.16$3.16750,600——
2004-10-22$3.28$3.281,160,500——
2004-10-21$3.29$3.29991,600——
2004-10-20$3.07$3.07797,500——
2004-10-19$3.03$3.031,247,100——
2004-10-18$3.06$3.061,054,500——
2004-10-15$3.22$3.22409,600——
2004-10-14$3.22$3.22375,500——
2004-10-13$3.20$3.20713,600——
2004-10-12$3.32$3.32528,700——
2004-10-11$3.31$3.31717,000——
2004-10-08$3.21$3.21641,400——
2004-10-07$3.29$3.29829,500——
2004-10-06$3.45$3.451,600,200——
2004-10-05$3.48$3.481,528,700——
2004-10-04$3.56$3.56865,900——
2004-10-01$3.61$3.611,351,200——
2004-09-30$3.75$3.751,393,600——
2004-09-29$3.51$3.51996,100——
2004-09-28$3.45$3.451,376,300——
2004-09-27$3.59$3.593,010,600——
2004-09-24$3.20$3.202,554,000——
2004-09-23$3.46$3.463,705,300——
2004-09-22$3.84$3.844,282,200——
2004-09-21$3.69$3.694,312,600——
2004-09-20$3.31$3.313,668,600——
2004-09-17$3.04$3.044,919,900——
2004-09-16$2.66$2.66459,200——
2004-09-15$2.61$2.61964,200——
2004-09-14$2.75$2.75514,200——
2004-09-13$2.80$2.801,121,600——
2004-09-10$2.68$2.68699,200——
2004-09-09$2.69$2.691,878,000——
2004-09-08$2.78$2.784,230,300——
2004-09-07$2.82$2.823,529,100——
2004-09-03$2.50$2.502,779,600——
2004-09-02$2.28$2.281,806,700——
2004-09-01$2.05$2.05440,200——
2004-08-31$2.08$2.08922,800——
2004-08-30$2.09$2.091,797,500——
2004-08-27$1.93$1.93377,600——
2004-08-26$1.92$1.92343,600——
2004-08-25$1.94$1.941,525,800——
2004-08-24$2.04$2.043,468,300——
2004-08-23$1.73$1.731,008,400——
2004-08-20$1.55$1.55301,300——
2004-08-19$1.39$1.39389,400——
2004-08-18$1.38$1.38664,800——
2004-08-17$1.44$1.44357,200——
2004-08-16$1.52$1.52251,400——
2004-08-13$1.54$1.54131,000——
2004-08-12$1.56$1.56206,000——
2004-08-11$1.55$1.55296,000——
2004-08-10$1.57$1.57149,500——
2004-08-09$1.54$1.54245,200——
2004-08-06$1.56$1.56323,900——
2004-08-05$1.59$1.59550,300——
2004-08-04$1.70$1.70234,000——
2004-08-03$1.78$1.78188,400——
2004-08-02$1.82$1.82222,600——
2004-07-30$1.90$1.90244,200——
2004-07-29$1.87$1.87299,400——
2004-07-28$1.93$1.93692,600——
2004-07-27$1.80$1.80523,800——
2004-07-26$1.73$1.73703,800——
2004-07-23$1.94$1.941,064,300——
2004-07-22$1.71$1.71418,800——
2004-07-21$1.67$1.67314,900——
2004-07-20$1.77$1.77292,600——
2004-07-19$1.72$1.72645,200——
2004-07-16$1.75$1.75592,900——
2004-07-15$1.89$1.891,180,900——
2004-07-14$2.00$2.00332,500——
2004-07-13$2.11$2.11460,400——
2004-07-12$2.18$2.18591,600——
2004-07-09$2.13$2.13291,400——
2004-07-08$2.08$2.08348,600——
2004-07-07$2.08$2.08602,400——
2004-07-06$2.14$2.14415,200——
2004-07-02$2.27$2.27267,300——
2004-07-01$2.31$2.31589,900——
2004-06-30$2.25$2.25485,000——
2004-06-29$2.43$2.43302,800——
2004-06-28$2.40$2.40345,700——
2004-06-25$2.45$2.45479,500——
2004-06-24$2.53$2.53430,200——
2004-06-23$2.64$2.641,333,500——
2004-06-22$2.53$2.53630,400——
2004-06-21$2.45$2.45638,200——
2004-06-18$2.38$2.38241,200——
2004-06-17$2.47$2.47428,800——
2004-06-16$2.37$2.37498,500——
2004-06-15$2.36$2.36572,400——
2004-06-14$2.50$2.50357,100——
2004-06-10$2.58$2.58369,000——
2004-06-09$2.70$2.701,474,200——
2004-06-08$2.54$2.54346,400——
2004-06-07$2.60$2.60198,600——
2004-06-04$2.59$2.59187,100——
2004-06-03$2.52$2.52362,800——
2004-06-02$2.67$2.67288,900——
2004-06-01$2.75$2.75592,800——
2004-05-28$2.65$2.65891,000——
2004-05-27$2.80$2.80885,700——
2004-05-26$2.57$2.57633,600——
2004-05-25$2.54$2.54812,700——
2004-05-24$2.62$2.621,386,900——
2004-05-21$2.30$2.30291,300——
2004-05-20$2.33$2.33240,800——
2004-05-19$2.38$2.38236,900——
2004-05-18$2.33$2.33225,300——
2004-05-17$2.26$2.26464,400——
2004-05-14$2.35$2.35283,100——
2004-05-13$2.40$2.40449,700——
2004-05-12$2.35$2.35853,700——
2004-05-11$2.50$2.50404,200——
2004-05-10$2.45$2.451,066,700——
2004-05-07$2.75$2.75298,700——
2004-05-06$2.80$2.80509,800——
2004-05-05$2.89$2.89490,800——
2004-05-04$3.01$3.01512,300——
2004-05-03$2.83$2.83774,000——
2004-04-30$3.01$3.011,291,400——
2004-04-29$3.35$3.351,310,800——
2004-04-28$3.14$3.14534,200——
2004-04-27$3.22$3.221,169,000——
2004-04-26$3.16$3.165,983,700——
2004-04-23$2.79$2.79608,000——
2004-04-22$2.85$2.85528,200——
2004-04-21$2.79$2.79681,600——
2004-04-20$2.91$2.91616,800——
2004-04-19$3.01$3.01288,100——
2004-04-16$2.99$2.99611,300——
2004-04-15$3.04$3.04577,800——
2004-04-14$3.15$3.15485,100——
2004-04-13$3.24$3.24491,700——
2004-04-12$3.37$3.37863,500——
2004-04-08$3.22$3.22724,800——
2004-04-07$3.38$3.38441,400——
2004-04-06$3.40$3.40418,500——
2004-04-05$3.42$3.42701,400——
2004-04-02$3.31$3.311,863,600——
2004-04-01$3.54$3.54855,700——
2004-03-31$3.52$3.521,135,300——
2004-03-30$3.55$3.556,489,400——
2004-03-29$3.18$3.18894,600——
2004-03-26$3.04$3.04691,900——
2004-03-25$2.90$2.90889,100——
2004-03-24$2.75$2.75661,100——
2004-03-23$2.78$2.78790,700——
2004-03-22$2.81$2.811,068,600——
2004-03-19$3.15$3.15317,400——
2004-03-18$3.14$3.14324,200——
2004-03-17$3.18$3.18685,800——
2004-03-16$3.10$3.101,169,800——
2004-03-15$3.30$3.30540,100——
2004-03-12$3.33$3.33629,300——
2004-03-11$3.31$3.311,017,600——
2004-03-10$3.49$3.49784,000——
2004-03-09$3.56$3.56916,000——
2004-03-08$3.67$3.67723,900——
2004-03-05$3.90$3.901,469,500——
2004-03-04$4.05$4.053,545,800——
2004-03-03$3.60$3.60659,400——
2004-03-02$3.59$3.59838,800——
2004-03-01$3.69$3.69834,700——
2004-02-27$3.85$3.85781,600——
2004-02-26$3.66$3.661,074,000——
2004-02-25$3.51$3.51761,200——
2004-02-24$3.47$3.471,434,900——
2004-02-23$3.67$3.671,481,500——
2004-02-20$3.74$3.74871,800——
2004-02-19$3.90$3.901,106,200——
2004-02-18$3.88$3.881,604,500——
2004-02-17$4.07$4.071,469,700——
2004-02-13$4.25$4.251,472,700——
2004-02-12$4.20$4.203,286,400——
2004-02-11$4.06$4.061,311,800——
2004-02-10$4.06$4.061,552,800——
2004-02-09$3.89$3.892,158,100——
2004-02-06$3.80$3.802,627,900——
2004-02-05$3.81$3.813,265,800——
2004-02-04$3.36$3.361,885,600——
2004-02-03$3.49$3.492,688,800——
2004-02-02$3.76$3.762,181,800——
2004-01-30$3.97$3.971,613,000——
2004-01-29$3.97$3.976,290,800——
2004-01-28$4.55$4.551,196,900——
2004-01-27$4.74$4.741,303,900——
2004-01-26$4.77$4.772,765,500——
2004-01-23$4.62$4.622,753,900——
2004-01-22$4.91$4.912,285,800——
2004-01-21$5.11$5.111,754,900——
2004-01-20$5.25$5.253,192,700——
2004-01-16$5.18$5.182,098,000——
2004-01-15$5.09$5.093,420,400——
2004-01-14$5.34$5.345,192,300——
2004-01-13$5.47$5.4713,193,100——
2004-01-12$5.07$5.072,928,700——
2004-01-09$4.94$4.942,975,600——
2004-01-08$5.13$5.134,140,900——
2004-01-07$5.02$5.027,705,100——
2004-01-06$5.39$5.399,312,300——
2004-01-05$4.65$4.653,840,200——
2004-01-02$4.52$4.522,097,000——