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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.38$2.38891,800——
2010-12-30$2.19$2.19664,000——
2010-12-29$2.13$2.13996,600——
2010-12-28$2.19$2.19559,600——
2010-12-27$2.22$2.22551,400——
2010-12-23$2.27$2.27285,600——
2010-12-22$2.25$2.25446,400——
2010-12-21$2.25$2.25912,400——
2010-12-20$2.26$2.26940,100——
2010-12-17$2.28$2.281,145,000——
2010-12-16$2.31$2.31595,800——
2010-12-15$2.25$2.25395,700——
2010-12-14$2.25$2.25549,200——
2010-12-13$2.28$2.28628,100——
2010-12-10$2.23$2.23800,300——
2010-12-09$2.28$2.281,051,700——
2010-12-08$2.33$2.331,363,500——
2010-12-07$2.24$2.243,633,000——
2010-12-06$2.36$2.362,244,200——
2010-12-03$2.61$2.611,338,100——
2010-12-02$2.75$2.75649,000——
2010-12-01$2.80$2.80878,600——
2010-11-30$2.64$2.641,937,700——
2010-11-29$2.83$2.83910,100——
2010-11-26$2.88$2.88300,800——
2010-11-24$2.97$2.97453,800——
2010-11-23$2.96$2.96773,500——
2010-11-22$3.02$3.02562,900——
2010-11-19$2.96$2.96361,200——
2010-11-18$2.97$2.97822,700——
2010-11-17$3.04$3.04731,400——
2010-11-16$2.90$2.901,524,200——
2010-11-15$2.99$2.991,756,500——
2010-11-12$3.15$3.15680,700——
2010-11-11$3.25$3.25525,700——
2010-11-10$3.30$3.301,150,200——
2010-11-09$3.16$3.161,865,000——
2010-11-08$3.20$3.201,916,200——
2010-11-05$2.98$2.981,093,100——
2010-11-04$2.92$2.92856,500——
2010-11-03$2.84$2.84325,900——
2010-11-02$2.83$2.831,667,500——
2010-11-01$2.79$2.79791,000——
2010-10-29$2.90$2.90596,500——
2010-10-28$2.82$2.82601,100——
2010-10-27$2.82$2.821,183,300——
2010-10-26$2.88$2.881,586,900——
2010-10-25$2.88$2.883,290,500——
2010-10-22$2.71$2.711,417,700——
2010-10-21$2.49$2.493,203,800——
2010-10-20$2.37$2.371,094,200——
2010-10-19$2.34$2.34970,900——
2010-10-18$2.42$2.421,906,800——
2010-10-15$2.27$2.27351,700——
2010-10-14$2.23$2.23607,100——
2010-10-13$2.26$2.26707,800——
2010-10-12$2.19$2.19463,900——
2010-10-11$2.27$2.27431,000——
2010-10-08$2.30$2.30629,800——
2010-10-07$2.27$2.27576,700——
2010-10-06$2.17$2.171,619,100——
2010-10-05$2.40$2.401,364,800——
2010-10-04$2.26$2.26588,500——
2010-10-01$2.20$2.20563,000——
2010-09-30$2.15$2.15612,200——
2010-09-29$2.04$2.04927,600——
2010-09-28$2.09$2.091,692,900——
2010-09-27$2.20$2.201,568,500——
2010-09-24$2.00$2.00638,600——
2010-09-23$1.96$1.96448,400——
2010-09-22$1.92$1.92888,000——
2010-09-21$1.91$1.91467,700——
2010-09-20$1.85$1.85391,100——
2010-09-17$1.85$1.85465,700——
2010-09-16$1.82$1.82338,900——
2010-09-15$1.76$1.76322,800——
2010-09-14$1.71$1.71242,600——
2010-09-13$1.66$1.66283,200——
2010-09-10$1.68$1.68267,400——
2010-09-09$1.60$1.60775,900——
2010-09-08$1.77$1.771,072,800——
2010-09-07$1.66$1.66390,700——
2010-09-03$1.64$1.641,556,200——
2010-09-02$1.58$1.581,317,800——
2010-09-01$1.42$1.42109,400——
2010-08-31$1.37$1.3784,300——
2010-08-30$1.39$1.3957,500——
2010-08-27$1.42$1.42142,600——
2010-08-26$1.43$1.4377,200——
2010-08-25$1.42$1.4277,500——
2010-08-24$1.36$1.36124,300——
2010-08-23$1.39$1.3959,200——
2010-08-20$1.42$1.42113,100——
2010-08-19$1.42$1.42183,100——
2010-08-18$1.39$1.39137,400——
2010-08-17$1.37$1.37101,200——
2010-08-16$1.33$1.33163,700——
2010-08-13$1.38$1.3883,300——
2010-08-12$1.36$1.36129,000——
2010-08-11$1.33$1.33406,600——
2010-08-10$1.33$1.33147,500——
2010-08-09$1.40$1.4082,700——
2010-08-06$1.43$1.43177,300——
2010-08-05$1.38$1.3844,600——
2010-08-04$1.41$1.41130,300——
2010-08-03$1.40$1.4083,300——
2010-08-02$1.46$1.46128,200——
2010-07-30$1.43$1.43116,000——
2010-07-29$1.47$1.47147,400——
2010-07-28$1.49$1.49251,100——
2010-07-27$1.41$1.41212,600——
2010-07-26$1.43$1.43129,900——
2010-07-23$1.48$1.48337,500——
2010-07-22$1.45$1.45192,500——
2010-07-21$1.44$1.44125,300——
2010-07-20$1.36$1.36103,700——
2010-07-19$1.35$1.3530,300——
2010-07-16$1.37$1.37120,700——
2010-07-15$1.43$1.4352,400——
2010-07-14$1.40$1.40166,900——
2010-07-13$1.35$1.35127,900——
2010-07-12$1.35$1.3532,200——
2010-07-09$1.30$1.3089,800——
2010-07-08$1.34$1.3451,000——
2010-07-07$1.35$1.35106,500——
2010-07-06$1.31$1.31103,500——
2010-07-02$1.25$1.2566,500——
2010-07-01$1.31$1.31154,800——
2010-06-30$1.25$1.25174,700——
2010-06-29$1.30$1.30257,800——
2010-06-28$1.35$1.35151,200——
2010-06-25$1.41$1.41371,400——
2010-06-24$1.35$1.35139,500——
2010-06-23$1.35$1.35144,700——
2010-06-22$1.35$1.35178,800——
2010-06-21$1.41$1.41302,400——
2010-06-18$1.53$1.53477,700——
2010-06-17$1.50$1.501,084,000——
2010-06-16$1.42$1.42243,800——
2010-06-15$1.38$1.38141,000——
2010-06-14$1.34$1.34157,400——
2010-06-11$1.32$1.3279,200——
2010-06-10$1.31$1.3192,900——
2010-06-09$1.29$1.29104,800——
2010-06-08$1.28$1.28353,900——
2010-06-07$1.29$1.29240,200——
2010-06-04$1.37$1.37295,400——
2010-06-03$1.44$1.44445,600——
2010-06-02$1.38$1.38130,000——
2010-06-01$1.27$1.27156,700——
2010-05-28$1.32$1.32269,300——
2010-05-27$1.32$1.32818,800——
2010-05-26$1.18$1.1896,100——
2010-05-25$1.17$1.17187,200——
2010-05-24$1.17$1.17102,600——
2010-05-21$1.17$1.17201,700——
2010-05-20$1.14$1.14242,400——
2010-05-19$1.22$1.22164,800——
2010-05-18$1.21$1.21150,100——
2010-05-17$1.20$1.20103,100——
2010-05-14$1.20$1.20371,400——
2010-05-13$1.25$1.2589,600——
2010-05-12$1.22$1.22159,200——
2010-05-11$1.21$1.21222,900——
2010-05-10$1.22$1.22500,600——
2010-05-07$1.21$1.21224,800——
2010-05-06$1.28$1.28368,900——
2010-05-05$1.33$1.33147,000——
2010-05-04$1.23$1.23352,700——
2010-05-03$1.41$1.4187,000——
2010-04-30$1.39$1.39160,300——
2010-04-29$1.39$1.3977,200——
2010-04-28$1.34$1.34237,000——
2010-04-27$1.35$1.35237,100——
2010-04-26$1.47$1.47205,400——
2010-04-23$1.46$1.46106,700——
2010-04-22$1.48$1.48124,900——
2010-04-21$1.48$1.48182,300——
2010-04-20$1.48$1.48119,300——
2010-04-19$1.49$1.49107,800——
2010-04-16$1.50$1.50169,400——
2010-04-15$1.51$1.51162,900——
2010-04-14$1.48$1.48179,800——
2010-04-13$1.52$1.52113,100——
2010-04-12$1.53$1.53213,900——
2010-04-09$1.55$1.55157,500——
2010-04-08$1.55$1.55387,800——
2010-04-07$1.54$1.54230,000——
2010-04-06$1.53$1.53364,600——
2010-04-05$1.51$1.51245,100——
2010-04-01$1.42$1.42197,800——
2010-03-31$1.45$1.45184,600——
2010-03-30$1.38$1.38212,500——
2010-03-29$1.39$1.39204,700——
2010-03-26$1.41$1.41174,200——
2010-03-25$1.46$1.46348,800——
2010-03-24$1.40$1.40326,100——
2010-03-23$1.32$1.32246,500——
2010-03-22$1.33$1.33636,100——
2010-03-19$1.25$1.25183,600——
2010-03-18$1.26$1.2666,700——
2010-03-17$1.26$1.26217,800——
2010-03-16$1.29$1.29132,600——
2010-03-15$1.27$1.27167,900——
2010-03-12$1.31$1.3184,500——
2010-03-11$1.30$1.3088,500——
2010-03-10$1.31$1.31255,400——
2010-03-09$1.29$1.29177,700——
2010-03-08$1.26$1.26147,000——
2010-03-05$1.28$1.28368,900——
2010-03-04$1.31$1.3166,500——
2010-03-03$1.30$1.30102,800——
2010-03-02$1.32$1.32192,100——
2010-03-01$1.29$1.29102,900——
2010-02-26$1.34$1.34178,500——
2010-02-25$1.34$1.3481,400——
2010-02-24$1.33$1.3396,100——
2010-02-23$1.39$1.39150,300——
2010-02-22$1.38$1.38136,900——
2010-02-19$1.36$1.36283,800——
2010-02-18$1.34$1.34135,000——
2010-02-17$1.34$1.3491,000——
2010-02-16$1.36$1.36227,900——
2010-02-12$1.39$1.39275,200——
2010-02-11$1.30$1.30224,700——
2010-02-10$1.26$1.26173,900——
2010-02-09$1.26$1.26136,100——
2010-02-08$1.26$1.26126,100——
2010-02-05$1.26$1.26165,100——
2010-02-04$1.26$1.26180,400——
2010-02-03$1.27$1.27224,900——
2010-02-02$1.26$1.26247,300——
2010-02-01$1.27$1.27211,800——
2010-01-29$1.21$1.21441,500——
2010-01-28$1.20$1.201,487,300——
2010-01-27$1.30$1.30366,400——
2010-01-26$1.21$1.21383,100——
2010-01-25$1.21$1.211,621,800——
2010-01-22$1.32$1.32647,700——
2010-01-21$1.35$1.35609,200——
2010-01-20$1.34$1.34663,000——
2010-01-19$1.35$1.35817,700——
2010-01-15$1.37$1.37305,600——
2010-01-14$1.39$1.39294,900——
2010-01-13$1.50$1.50568,600——
2010-01-12$1.45$1.45482,800——
2010-01-11$1.55$1.55218,600——
2010-01-08$1.60$1.60218,000——
2010-01-07$1.63$1.63391,000——
2010-01-06$1.60$1.60437,500——
2010-01-05$1.57$1.57381,500——
2010-01-04$1.55$1.55560,700——