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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.38$7.38978,800——
2012-12-28$7.29$7.29522,100——
2012-12-27$7.30$7.30829,000——
2012-12-26$7.34$7.34405,200——
2012-12-24$7.30$7.30465,000——
2012-12-21$7.39$7.391,103,400——
2012-12-20$7.43$7.43413,100——
2012-12-19$7.40$7.40457,900——
2012-12-18$7.40$7.401,408,800——
2012-12-17$7.47$7.471,320,100——
2012-12-14$7.27$7.272,751,200——
2012-12-13$6.70$6.70382,100——
2012-12-12$6.62$6.62304,600——
2012-12-11$6.75$6.75521,900——
2012-12-10$6.67$6.67334,100——
2012-12-07$6.59$6.59310,600——
2012-12-06$6.69$6.69423,100——
2012-12-05$6.67$6.67696,100——
2012-12-04$6.84$6.84875,400——
2012-12-03$6.63$6.63461,400——
2012-11-30$6.60$6.60489,900——
2012-11-29$6.64$6.64701,800——
2012-11-28$6.42$6.42476,500——
2012-11-27$6.38$6.38355,500——
2012-11-26$6.45$6.45454,500——
2012-11-23$6.36$6.36208,500——
2012-11-21$6.27$6.27348,300——
2012-11-20$6.40$6.40555,100——
2012-11-19$6.44$6.44611,400——
2012-11-16$6.04$6.041,203,500——
2012-11-15$6.06$6.06724,100——
2012-11-14$6.35$6.35533,100——
2012-11-13$6.36$6.36383,100——
2012-11-12$6.41$6.41677,500——
2012-11-09$6.52$6.52870,800——
2012-11-08$6.39$6.39695,600——
2012-11-07$6.55$6.55634,200——
2012-11-06$6.83$6.83574,100——
2012-11-05$6.80$6.802,072,500——
2012-11-02$6.43$6.43569,100——
2012-11-01$6.53$6.53617,900——
2012-10-31$6.55$6.55551,600——
2012-10-26$6.67$6.67998,000——
2012-10-25$6.88$6.883,481,200——
2012-10-24$6.08$6.08759,900——
2012-10-23$5.89$5.89806,900——
2012-10-22$5.86$5.86574,100——
2012-10-19$5.93$5.931,000,600——
2012-10-18$6.25$6.25360,300——
2012-10-17$6.30$6.30352,400——
2012-10-16$6.36$6.36355,200——
2012-10-15$6.14$6.14543,500——
2012-10-12$6.19$6.19416,100——
2012-10-11$6.25$6.25288,200——
2012-10-10$6.24$6.24592,800——
2012-10-09$6.09$6.09608,300——
2012-10-08$6.13$6.131,008,000——
2012-10-05$6.33$6.33592,800——
2012-10-04$6.41$6.41543,800——
2012-10-03$6.32$6.32441,100——
2012-10-02$6.33$6.331,003,900——
2012-10-01$6.37$6.37802,500——
2012-09-28$6.56$6.56813,200——
2012-09-27$6.75$6.751,614,500——
2012-09-26$6.45$6.451,704,900——
2012-09-25$6.69$6.691,308,900——
2012-09-24$6.74$6.741,346,400——
2012-09-21$6.80$6.801,411,200——
2012-09-20$6.61$6.61978,400——
2012-09-19$6.57$6.571,129,300——
2012-09-18$6.40$6.40552,000——
2012-09-17$6.34$6.34352,900——
2012-09-14$6.39$6.39657,100——
2012-09-13$6.33$6.33858,600——
2012-09-12$6.43$6.431,079,700——
2012-09-11$6.42$6.421,917,200——
2012-09-10$6.06$6.06439,400——
2012-09-07$6.07$6.07756,000——
2012-09-06$5.98$5.98585,000——
2012-09-05$5.88$5.88815,900——
2012-09-04$5.95$5.95776,800——
2012-08-31$5.92$5.92580,200——
2012-08-30$5.84$5.84550,400——
2012-08-29$5.87$5.87336,200——
2012-08-28$5.88$5.88403,300——
2012-08-27$5.89$5.89625,700——
2012-08-24$6.00$6.00488,800——
2012-08-23$5.96$5.96558,600——
2012-08-22$6.00$6.00786,600——
2012-08-21$5.87$5.87838,700——
2012-08-20$5.94$5.94393,000——
2012-08-17$5.94$5.94828,700——
2012-08-16$5.94$5.941,680,700——
2012-08-15$5.92$5.92577,900——
2012-08-14$5.74$5.74428,600——
2012-08-13$5.81$5.81557,200——
2012-08-10$5.76$5.76886,600——
2012-08-09$5.83$5.831,342,000——
2012-08-08$5.84$5.84745,800——
2012-08-07$5.82$5.821,401,800——
2012-08-06$5.89$5.891,269,800——
2012-08-03$5.67$5.671,461,000——
2012-08-02$5.48$5.481,779,000——
2012-08-01$5.16$5.161,178,100——
2012-07-31$5.47$5.471,331,800——
2012-07-30$5.45$5.451,214,200——
2012-07-27$5.22$5.221,521,500——
2012-07-26$5.02$5.02598,400——
2012-07-25$5.00$5.00772,700——
2012-07-24$4.99$4.99545,600——
2012-07-23$5.07$5.071,024,800——
2012-07-20$5.03$5.031,416,400——
2012-07-19$5.06$5.065,260,000——
2012-07-18$4.62$4.621,078,800——
2012-07-17$4.43$4.43446,800——
2012-07-16$4.41$4.41556,200——
2012-07-13$4.40$4.40260,500——
2012-07-12$4.29$4.29791,400——
2012-07-11$4.39$4.39422,900——
2012-07-10$4.38$4.38730,600——
2012-07-09$4.39$4.39379,100——
2012-07-06$4.27$4.27197,500——
2012-07-05$4.26$4.26276,000——
2012-07-03$4.23$4.23159,400——
2012-07-02$4.21$4.21258,500——
2012-06-29$4.20$4.20321,400——
2012-06-28$4.10$4.10249,700——
2012-06-27$4.16$4.16461,100——
2012-06-26$4.14$4.14134,500——
2012-06-25$4.15$4.15319,800——
2012-06-22$4.15$4.151,546,200——
2012-06-21$4.05$4.05654,000——
2012-06-20$4.33$4.33487,800——
2012-06-19$4.25$4.25402,100——
2012-06-18$4.20$4.20385,200——
2012-06-15$4.10$4.10430,300——
2012-06-14$4.01$4.01370,700——
2012-06-13$4.01$4.01353,600——
2012-06-12$4.05$4.05226,000——
2012-06-11$4.01$4.01235,900——
2012-06-08$4.03$4.03160,400——
2012-06-07$3.98$3.98387,100——
2012-06-06$4.10$4.10282,700——
2012-06-05$3.99$3.99263,800——
2012-06-04$3.92$3.92301,500——
2012-06-01$3.88$3.88578,100——
2012-05-31$4.04$4.04272,200——
2012-05-30$4.05$4.05201,400——
2012-05-29$4.15$4.15710,800——
2012-05-25$4.00$4.00187,500——
2012-05-24$4.04$4.04419,000——
2012-05-23$4.02$4.02519,000——
2012-05-22$4.06$4.06606,300——
2012-05-21$4.14$4.14465,900——
2012-05-18$4.04$4.04780,900——
2012-05-17$4.12$4.121,643,500——
2012-05-16$3.86$3.86435,200——
2012-05-15$3.92$3.92520,200——
2012-05-14$4.00$4.00323,900——
2012-05-11$4.13$4.13288,600——
2012-05-10$4.20$4.20195,000——
2012-05-09$4.16$4.16175,000——
2012-05-08$4.20$4.20227,400——
2012-05-07$4.15$4.15193,000——
2012-05-04$4.10$4.10441,600——
2012-05-03$4.17$4.17448,300——
2012-05-02$4.27$4.27477,300——
2012-05-01$4.26$4.26601,000——
2012-04-30$4.13$4.13232,000——
2012-04-27$4.10$4.10211,000——
2012-04-26$4.10$4.10326,300——
2012-04-25$4.11$4.11307,400——
2012-04-24$4.05$4.05322,200——
2012-04-23$4.06$4.06443,400——
2012-04-20$4.11$4.11332,100——
2012-04-19$4.18$4.18594,700——
2012-04-18$4.23$4.23557,500——
2012-04-17$4.11$4.11408,100——
2012-04-16$3.98$3.98519,600——
2012-04-13$4.01$4.01366,400——
2012-04-12$4.05$4.05344,900——
2012-04-11$4.07$4.07325,600——
2012-04-10$3.97$3.97717,700——
2012-04-09$4.03$4.03498,700——
2012-04-05$4.08$4.08314,600——
2012-04-04$4.11$4.11842,500——
2012-04-03$4.08$4.08569,800——
2012-04-02$4.12$4.12774,100——
2012-03-30$4.20$4.201,135,100——
2012-03-29$4.08$4.08604,300——
2012-03-28$4.03$4.031,001,800——
2012-03-27$3.95$3.95545,200——
2012-03-26$4.03$4.03793,900——
2012-03-23$3.97$3.97792,800——
2012-03-22$3.76$3.76705,100——
2012-03-21$3.93$3.93821,300——
2012-03-20$3.89$3.89372,300——
2012-03-19$3.89$3.891,024,000——
2012-03-16$3.90$3.90924,100——
2012-03-15$3.96$3.96638,300——
2012-03-14$3.86$3.861,064,900——
2012-03-13$4.00$4.001,044,900——
2012-03-12$4.15$4.151,889,800——
2012-03-09$4.65$4.65580,700——
2012-03-08$4.63$4.631,262,200——
2012-03-07$4.44$4.44594,500——
2012-03-06$4.32$4.32498,900——
2012-03-05$4.38$4.38452,400——
2012-03-02$4.33$4.33456,300——
2012-03-01$4.32$4.32482,100——
2012-02-29$4.29$4.29619,900——
2012-02-28$4.31$4.31203,500——
2012-02-27$4.37$4.37153,100——
2012-02-24$4.32$4.32346,700——
2012-02-23$4.32$4.32388,000——
2012-02-22$4.28$4.28615,400——
2012-02-21$4.45$4.45345,800——
2012-02-17$4.55$4.55303,100——
2012-02-16$4.55$4.55394,200——
2012-02-15$4.45$4.45408,100——
2012-02-14$4.45$4.45381,200——
2012-02-13$4.41$4.41511,800——
2012-02-10$4.41$4.41545,300——
2012-02-09$4.54$4.54544,100——
2012-02-08$4.56$4.56694,100——
2012-02-07$4.47$4.47268,600——
2012-02-06$4.48$4.48403,700——
2012-02-03$4.49$4.49610,200——
2012-02-02$4.43$4.43408,200——
2012-02-01$4.49$4.49406,000——
2012-01-31$4.44$4.44382,100——
2012-01-30$4.40$4.40429,600——
2012-01-27$4.48$4.48725,000——
2012-01-26$4.43$4.431,206,500——
2012-01-25$4.39$4.39835,000——
2012-01-24$4.29$4.29657,300——
2012-01-23$4.20$4.20760,200——
2012-01-20$4.23$4.231,451,600——
2012-01-19$4.26$4.266,610,500——
2012-01-18$3.41$3.41742,900——
2012-01-17$3.45$3.45530,100——
2012-01-13$3.42$3.42260,000——
2012-01-12$3.43$3.43320,400——
2012-01-11$3.35$3.35443,300——
2012-01-10$3.33$3.33427,000——
2012-01-09$3.14$3.14715,500——
2012-01-06$3.23$3.23392,200——
2012-01-05$3.29$3.29535,900——
2012-01-04$3.36$3.36257,000——
2012-01-03$3.39$3.39610,400——