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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.17$3.171,643,300——
2011-12-29$3.38$3.38621,300——
2011-12-28$3.47$3.47383,500——
2011-12-27$3.65$3.65360,800——
2011-12-23$3.69$3.69314,100——
2011-12-22$3.57$3.57273,400——
2011-12-21$3.55$3.55268,000——
2011-12-20$3.65$3.65414,500——
2011-12-19$3.55$3.55294,900——
2011-12-16$3.66$3.66611,800——
2011-12-15$3.64$3.64301,500——
2011-12-14$3.63$3.63411,700——
2011-12-13$3.70$3.70311,000——
2011-12-12$3.84$3.84363,800——
2011-12-09$3.87$3.87477,900——
2011-12-08$3.68$3.68603,300——
2011-12-07$3.79$3.79257,100——
2011-12-06$3.85$3.85347,600——
2011-12-05$3.93$3.931,057,500——
2011-12-02$3.73$3.73608,100——
2011-12-01$3.57$3.57323,300——
2011-11-30$3.68$3.68777,800——
2011-11-29$3.47$3.47338,700——
2011-11-28$3.60$3.60687,200——
2011-11-25$3.40$3.40260,600——
2011-11-23$3.36$3.36558,100——
2011-11-22$3.56$3.56509,800——
2011-11-21$3.48$3.48767,400——
2011-11-18$3.67$3.67399,800——
2011-11-17$3.74$3.74602,900——
2011-11-16$3.84$3.84614,800——
2011-11-15$3.92$3.921,005,300——
2011-11-14$3.93$3.93695,800——
2011-11-11$4.00$4.00321,100——
2011-11-10$3.87$3.87645,700——
2011-11-09$3.95$3.95833,900——
2011-11-08$4.23$4.231,519,100——
2011-11-07$3.95$3.95839,800——
2011-11-04$3.67$3.67397,700——
2011-11-03$3.67$3.67601,500——
2011-11-02$3.76$3.76502,700——
2011-11-01$3.66$3.66834,100——
2011-10-31$3.75$3.75530,100——
2011-10-28$3.76$3.76456,100——
2011-10-27$3.88$3.88846,000——
2011-10-26$3.81$3.811,054,800——
2011-10-25$3.55$3.55949,700——
2011-10-24$3.80$3.80986,100——
2011-10-21$3.83$3.831,134,600——
2011-10-20$3.87$3.872,334,700——
2011-10-19$4.44$4.441,106,900——
2011-10-18$4.55$4.55622,600——
2011-10-17$4.37$4.37611,800——
2011-10-14$4.59$4.59784,100——
2011-10-13$4.47$4.47935,200——
2011-10-12$4.38$4.38544,600——
2011-10-11$4.24$4.24467,500——
2011-10-10$4.25$4.25463,100——
2011-10-07$4.11$4.11648,000——
2011-10-06$4.28$4.28725,000——
2011-10-05$4.17$4.171,077,400——
2011-10-04$4.07$4.071,279,500——
2011-10-03$3.80$3.801,368,300——
2011-09-30$4.06$4.06775,100——
2011-09-29$4.20$4.20846,200——
2011-09-28$4.07$4.07735,100——
2011-09-27$4.33$4.331,013,900——
2011-09-26$4.26$4.26628,200——
2011-09-23$4.27$4.27676,800——
2011-09-22$4.18$4.181,912,300——
2011-09-21$4.46$4.46741,800——
2011-09-20$4.60$4.601,502,100——
2011-09-19$4.80$4.801,190,300——
2011-09-16$4.70$4.70765,300——
2011-09-15$4.72$4.72566,600——
2011-09-14$4.67$4.67862,900——
2011-09-13$4.69$4.691,598,700——
2011-09-12$4.39$4.391,462,300——
2011-09-09$4.24$4.241,123,400——
2011-09-08$4.46$4.461,539,100——
2011-09-07$4.46$4.461,360,500——
2011-09-06$4.52$4.521,505,100——
2011-09-02$4.11$4.111,147,400——
2011-09-01$4.06$4.061,009,800——
2011-08-31$4.33$4.331,543,700——
2011-08-30$4.56$4.561,282,700——
2011-08-29$4.54$4.541,566,800——
2011-08-26$4.25$4.251,633,100——
2011-08-25$3.80$3.801,421,900——
2011-08-24$3.81$3.811,846,700——
2011-08-23$3.46$3.46696,100——
2011-08-22$3.21$3.21592,000——
2011-08-19$3.14$3.14795,500——
2011-08-18$3.31$3.311,216,800——
2011-08-17$3.57$3.57560,800——
2011-08-16$3.60$3.60703,800——
2011-08-15$3.72$3.72892,600——
2011-08-12$3.63$3.631,184,100——
2011-08-11$3.55$3.55993,100——
2011-08-10$3.30$3.301,253,600——
2011-08-09$3.59$3.591,745,100——
2011-08-08$3.07$3.071,737,000——
2011-08-05$3.42$3.421,734,300——
2011-08-04$3.57$3.571,630,100——
2011-08-03$3.92$3.921,444,800——
2011-08-02$3.65$3.651,313,700——
2011-08-01$3.96$3.961,175,800——
2011-07-29$3.90$3.90748,700——
2011-07-28$3.94$3.941,277,500——
2011-07-27$3.89$3.892,326,600——
2011-07-26$4.07$4.073,454,700——
2011-07-25$4.29$4.291,901,400——
2011-07-22$4.59$4.591,041,100——
2011-07-21$4.64$4.643,023,000——
2011-07-20$5.16$5.162,683,000——
2011-07-19$4.95$4.951,679,100——
2011-07-18$4.67$4.671,110,100——
2011-07-15$4.54$4.541,748,400——
2011-07-14$4.53$4.531,668,000——
2011-07-13$4.84$4.841,485,600——
2011-07-12$4.63$4.633,148,200——
2011-07-11$5.23$5.232,091,500——
2011-07-08$5.21$5.211,493,400——
2011-07-07$5.18$5.181,819,100——
2011-07-06$4.86$4.86924,900——
2011-07-05$4.85$4.851,359,400——
2011-07-01$4.86$4.861,751,200——
2011-06-30$4.89$4.893,800,200——
2011-06-29$4.45$4.451,476,900——
2011-06-28$4.58$4.582,151,700——
2011-06-27$4.33$4.332,153,600——
2011-06-24$4.02$4.0211,027,800——
2011-06-23$4.16$4.162,549,300——
2011-06-22$3.95$3.951,449,300——
2011-06-21$4.13$4.132,094,300——
2011-06-20$3.86$3.861,212,000——
2011-06-17$3.68$3.68743,600——
2011-06-16$3.70$3.70909,700——
2011-06-15$3.51$3.511,001,800——
2011-06-14$3.60$3.601,830,100——
2011-06-13$3.78$3.781,890,100——
2011-06-10$3.46$3.46823,900——
2011-06-09$3.45$3.45978,300——
2011-06-08$3.48$3.484,510,700——
2011-06-07$3.77$3.773,657,900——
2011-06-06$3.15$3.15828,600——
2011-06-03$3.36$3.36395,100——
2011-06-02$3.38$3.38537,900——
2011-06-01$3.37$3.37643,200——
2011-05-31$3.41$3.41762,400——
2011-05-27$3.46$3.46842,400——
2011-05-26$3.54$3.543,298,300——
2011-05-25$3.20$3.20902,200——
2011-05-24$3.14$3.141,935,100——
2011-05-23$2.93$2.93177,100——
2011-05-20$2.96$2.96273,900——
2011-05-19$2.93$2.93246,600——
2011-05-18$2.93$2.93306,600——
2011-05-17$2.85$2.85684,000——
2011-05-16$2.90$2.90517,700——
2011-05-13$3.01$3.01282,000——
2011-05-12$3.08$3.08696,000——
2011-05-11$2.99$2.991,205,300——
2011-05-10$3.17$3.171,753,700——
2011-05-09$3.04$3.04474,700——
2011-05-06$2.94$2.94246,000——
2011-05-05$2.96$2.96311,700——
2011-05-04$2.87$2.87613,300——
2011-05-03$3.05$3.05427,800——
2011-05-02$3.10$3.10181,000——
2011-04-29$3.11$3.11281,000——
2011-04-28$3.11$3.11171,000——
2011-04-27$3.12$3.12311,500——
2011-04-26$3.10$3.10387,700——
2011-04-25$3.02$3.02437,400——
2011-04-21$3.07$3.071,707,700——
2011-04-20$3.03$3.031,006,200——
2011-04-19$2.89$2.89254,700——
2011-04-18$2.89$2.89242,500——
2011-04-15$2.93$2.93226,100——
2011-04-14$2.84$2.84240,900——
2011-04-13$2.88$2.88381,800——
2011-04-12$2.91$2.91359,100——
2011-04-11$3.01$3.01323,900——
2011-04-08$2.93$2.93460,800——
2011-04-07$2.95$2.95656,600——
2011-04-06$2.84$2.84420,700——
2011-04-05$2.90$2.90297,800——
2011-04-04$2.92$2.92268,800——
2011-04-01$2.91$2.91493,900——
2011-03-31$2.81$2.81196,400——
2011-03-30$2.82$2.82208,100——
2011-03-29$2.78$2.78173,600——
2011-03-28$2.78$2.78564,000——
2011-03-25$2.85$2.85615,600——
2011-03-24$2.76$2.76349,100——
2011-03-23$2.65$2.65200,600——
2011-03-22$2.65$2.65191,700——
2011-03-21$2.67$2.67379,000——
2011-03-18$2.64$2.64263,000——
2011-03-17$2.57$2.57491,900——
2011-03-16$2.59$2.59614,100——
2011-03-15$2.58$2.58975,600——
2011-03-14$2.74$2.74386,300——
2011-03-11$2.85$2.85633,000——
2011-03-10$2.78$2.78825,000——
2011-03-09$2.92$2.921,523,400——
2011-03-08$3.15$3.154,467,300——
2011-03-07$2.74$2.74397,100——
2011-03-04$2.74$2.74444,900——
2011-03-03$2.76$2.76322,700——
2011-03-02$2.72$2.72233,300——
2011-03-01$2.65$2.65637,600——
2011-02-28$2.72$2.72705,900——
2011-02-25$2.61$2.61332,400——
2011-02-24$2.41$2.41363,200——
2011-02-23$2.46$2.46337,000——
2011-02-22$2.55$2.55447,600——
2011-02-18$2.61$2.61219,800——
2011-02-17$2.64$2.64245,000——
2011-02-16$2.59$2.59438,700——
2011-02-15$2.55$2.55405,400——
2011-02-14$2.56$2.56387,400——
2011-02-11$2.63$2.63159,300——
2011-02-10$2.66$2.66226,700——
2011-02-09$2.68$2.68165,100——
2011-02-08$2.73$2.73157,400——
2011-02-07$2.73$2.73328,100——
2011-02-04$2.74$2.74324,600——
2011-02-03$2.72$2.72312,700——
2011-02-02$2.80$2.80803,100——
2011-02-01$2.68$2.68324,500——
2011-01-31$2.61$2.61353,900——
2011-01-28$2.66$2.66668,800——
2011-01-27$2.69$2.691,224,000——
2011-01-26$2.82$2.821,201,000——
2011-01-25$2.80$2.80718,000——
2011-01-24$2.75$2.75433,300——
2011-01-21$2.70$2.70421,800——
2011-01-20$2.56$2.56728,500——
2011-01-19$2.62$2.62445,000——
2011-01-18$2.74$2.74488,400——
2011-01-14$2.78$2.78359,500——
2011-01-13$2.78$2.78326,700——
2011-01-12$2.73$2.73424,900——
2011-01-11$2.66$2.66453,600——
2011-01-10$2.61$2.611,028,200——
2011-01-07$2.73$2.73542,000——
2011-01-06$2.79$2.79811,600——
2011-01-05$2.73$2.73806,600——
2011-01-04$2.65$2.65986,700——
2011-01-03$2.54$2.541,230,400——