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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.47$34.47760,200——
2020-12-30$34.32$34.32692,200——
2020-12-29$34.03$34.03904,800——
2020-12-28$34.56$34.561,216,000——
2020-12-24$34.70$34.70726,500——
2020-12-23$34.56$34.561,877,300——
2020-12-22$33.54$33.542,087,600——
2020-12-21$31.48$31.481,992,200——
2020-12-18$31.50$31.508,117,500——
2020-12-17$30.85$30.852,959,600——
2020-12-16$30.83$30.833,636,300——
2020-12-15$31.00$31.003,732,200——
2020-12-14$30.23$30.235,994,100——
2020-12-11$31.38$31.386,540,400——
2020-12-10$28.65$28.6512,413,200——
2020-12-09$21.27$21.27740,800——
2020-12-08$21.92$21.92982,000——
2020-12-07$21.27$21.271,793,200——
2020-12-04$20.87$20.87999,600——
2020-12-03$20.44$20.44918,000——
2020-12-02$20.21$20.21798,100——
2020-12-01$20.06$20.061,846,100——
2020-11-30$19.77$19.77901,200——
2020-11-27$20.29$20.29302,900——
2020-11-25$20.30$20.30812,100——
2020-11-24$19.53$19.53765,400——
2020-11-23$19.49$19.491,014,800——
2020-11-20$19.00$19.00809,000——
2020-11-19$18.78$18.78537,200——
2020-11-18$18.89$18.891,308,300——
2020-11-17$19.45$19.451,171,900——
2020-11-16$18.82$18.821,466,500——
2020-11-13$18.71$18.711,597,000——
2020-11-12$18.75$18.751,374,300——
2020-11-11$18.85$18.851,728,800——
2020-11-10$18.00$18.002,893,200——
2020-11-09$18.48$18.482,039,300——
2020-11-06$18.70$18.701,038,100——
2020-11-05$18.40$18.401,254,100——
2020-11-04$18.20$18.201,153,300——
2020-11-03$17.60$17.601,884,600——
2020-11-02$17.30$17.302,611,700——
2020-10-30$17.28$17.282,003,100——
2020-10-29$18.18$18.185,288,800——
2020-10-28$15.95$15.951,287,500——
2020-10-27$16.62$16.622,985,000——
2020-10-26$16.41$16.411,765,900——
2020-10-23$16.75$16.75621,900——
2020-10-22$16.82$16.82721,400——
2020-10-21$16.70$16.70723,700——
2020-10-20$16.79$16.791,402,000——
2020-10-19$16.48$16.48610,100——
2020-10-16$16.60$16.601,087,900——
2020-10-15$16.53$16.53458,000——
2020-10-14$16.43$16.43448,200——
2020-10-13$16.71$16.71551,300——
2020-10-12$16.81$16.811,078,200——
2020-10-09$16.49$16.49428,200——
2020-10-08$16.25$16.25557,200——
2020-10-07$15.96$15.96736,400——
2020-10-06$15.83$15.83829,700——
2020-10-05$15.75$15.75869,600——
2020-10-02$15.66$15.661,579,900——
2020-10-01$15.78$15.781,828,500——
2020-09-30$15.55$15.551,068,900——
2020-09-29$15.58$15.58639,700——
2020-09-28$15.71$15.71966,000——
2020-09-25$15.28$15.281,007,600——
2020-09-24$14.90$14.902,123,900——
2020-09-23$15.00$15.00970,300——
2020-09-22$15.65$15.651,017,500——
2020-09-21$15.26$15.261,872,000——
2020-09-18$15.33$15.332,016,900——
2020-09-17$15.19$15.19916,000——
2020-09-16$15.67$15.671,158,400——
2020-09-15$15.47$15.47587,000——
2020-09-14$15.61$15.611,226,900——
2020-09-11$14.87$14.871,186,900——
2020-09-10$15.08$15.081,064,500——
2020-09-09$15.30$15.301,129,700——
2020-09-08$15.40$15.40843,900——
2020-09-04$15.89$15.891,257,900——
2020-09-03$16.57$16.571,427,000——
2020-09-02$17.19$17.191,159,900——
2020-09-01$17.52$17.521,130,300——
2020-08-31$16.88$16.881,236,500——
2020-08-28$17.04$17.04964,700——
2020-08-27$16.91$16.91676,900——
2020-08-26$16.98$16.981,543,600——
2020-08-25$16.64$16.641,030,800——
2020-08-24$16.10$16.10832,200——
2020-08-21$16.37$16.37673,000——
2020-08-20$16.56$16.561,598,800——
2020-08-19$16.28$16.28610,300——
2020-08-18$16.14$16.14744,200——
2020-08-17$16.23$16.231,643,800——
2020-08-14$15.98$15.98897,200——
2020-08-13$16.20$16.20911,600——
2020-08-12$16.00$16.00906,400——
2020-08-11$15.96$15.96898,200——
2020-08-10$15.70$15.701,042,200——
2020-08-07$15.87$15.872,071,200——
2020-08-06$16.36$16.36672,000——
2020-08-05$16.55$16.551,046,200——
2020-08-04$16.40$16.401,651,300——
2020-08-03$16.25$16.251,768,400——
2020-07-31$15.90$15.903,301,100——
2020-07-30$17.10$17.101,508,200——
2020-07-29$17.09$17.092,054,800——
2020-07-28$16.55$16.551,714,600——
2020-07-27$16.42$16.421,857,300——
2020-07-24$16.11$16.111,124,000——
2020-07-23$16.64$16.641,334,200——
2020-07-22$16.71$16.71702,000——
2020-07-21$16.69$16.692,151,400——
2020-07-20$16.93$16.931,499,900——
2020-07-17$16.06$16.061,840,800——
2020-07-16$15.28$15.281,584,100——
2020-07-15$15.61$15.611,308,300——
2020-07-14$15.65$15.651,292,700——
2020-07-13$15.52$15.521,924,300——
2020-07-10$16.10$16.101,610,200——
2020-07-09$16.33$16.331,123,600——
2020-07-08$16.28$16.282,178,800——
2020-07-07$15.97$15.971,553,600——
2020-07-06$15.98$15.982,408,500——
2020-07-02$16.38$16.381,110,900——
2020-07-01$16.43$16.431,175,400——
2020-06-30$16.00$16.001,078,500——
2020-06-29$15.36$15.36710,400——
2020-06-26$15.47$15.471,851,200——
2020-06-25$15.51$15.511,024,500——
2020-06-24$14.93$14.931,201,800——
2020-06-23$15.71$15.711,252,400——
2020-06-22$15.67$15.671,604,500——
2020-06-19$15.15$15.153,667,200——
2020-06-18$15.32$15.322,425,100——
2020-06-17$15.00$15.001,248,000——
2020-06-16$15.26$15.261,552,900——
2020-06-15$15.07$15.072,195,400——
2020-06-12$14.27$14.274,075,500——
2020-06-11$14.19$14.193,770,500——
2020-06-10$14.36$14.362,513,100——
2020-06-09$14.36$14.363,662,000——
2020-06-08$15.34$15.341,610,400——
2020-06-05$14.74$14.741,461,200——
2020-06-04$14.73$14.731,269,000——
2020-06-03$14.95$14.952,273,200——
2020-06-02$14.29$14.293,041,700——
2020-06-01$14.95$14.951,894,000——
2020-05-29$14.54$14.542,118,200——
2020-05-28$14.94$14.942,030,800——
2020-05-27$15.49$15.492,002,000——
2020-05-26$15.71$15.712,033,100——
2020-05-22$15.84$15.842,278,000——
2020-05-21$15.13$15.136,236,200——
2020-05-20$14.35$14.352,598,600——
2020-05-19$14.80$14.801,654,000——
2020-05-18$16.17$16.172,987,300——
2020-05-15$15.33$15.332,363,000——
2020-05-14$14.28$14.285,838,400——
2020-05-13$15.03$15.0310,156,600——
2020-05-12$20.42$20.424,261,200——
2020-05-11$19.87$19.872,505,900——
2020-05-08$18.97$18.971,021,200——
2020-05-07$18.89$18.891,883,400——
2020-05-06$17.89$17.892,050,200——
2020-05-05$16.30$16.301,222,900——
2020-05-04$16.11$16.111,057,500——
2020-05-01$15.89$15.891,327,800——
2020-04-30$16.96$16.961,216,500——
2020-04-29$17.73$17.731,152,200——
2020-04-28$17.32$17.321,361,200——
2020-04-27$16.74$16.742,016,800——
2020-04-24$17.02$17.021,079,000——
2020-04-23$16.57$16.571,282,900——
2020-04-22$17.22$17.22799,700——
2020-04-21$17.05$17.051,420,900——
2020-04-20$17.94$17.941,523,800——
2020-04-17$17.70$17.701,387,800——
2020-04-16$17.05$17.051,174,600——
2020-04-15$17.19$17.191,029,700——
2020-04-14$17.62$17.621,551,800——
2020-04-13$16.50$16.501,570,800——
2020-04-09$16.16$16.161,616,700——
2020-04-08$15.90$15.901,070,300——
2020-04-07$15.88$15.882,514,300——
2020-04-06$16.12$16.121,922,200——
2020-04-03$14.06$14.061,853,500——
2020-04-02$12.83$12.832,813,200——
2020-04-01$12.87$12.872,198,600——
2020-03-31$13.86$13.861,516,100——
2020-03-30$15.34$15.342,023,800——
2020-03-27$17.53$17.532,448,100——
2020-03-26$16.60$16.602,600,700——
2020-03-25$18.04$18.044,546,300——
2020-03-24$17.56$17.562,318,900——
2020-03-23$13.77$13.771,546,500——
2020-03-20$14.17$14.173,026,000——
2020-03-19$15.54$15.542,165,000——
2020-03-18$12.61$12.612,437,300——
2020-03-17$12.63$12.633,785,200——
2020-03-16$11.76$11.763,166,900——
2020-03-13$13.58$13.582,970,700——
2020-03-12$11.05$11.054,692,300——
2020-03-11$14.17$14.172,255,000——
2020-03-10$17.20$17.202,301,800——
2020-03-09$16.74$16.741,528,200——
2020-03-06$16.96$16.962,054,200——
2020-03-05$17.44$17.441,469,700——
2020-03-04$18.15$18.152,098,900——
2020-03-03$17.38$17.381,634,500——
2020-03-02$18.60$18.602,108,900——
2020-02-28$18.50$18.502,834,500——
2020-02-27$18.65$18.652,809,600——
2020-02-26$19.54$19.542,152,100——
2020-02-25$20.07$20.071,760,400——
2020-02-24$20.38$20.381,344,300——
2020-02-21$20.17$20.171,079,600——
2020-02-20$20.81$20.812,253,500——
2020-02-19$20.64$20.641,487,700——
2020-02-18$20.09$20.091,063,500——
2020-02-14$20.41$20.41565,400——
2020-02-13$20.64$20.64609,300——
2020-02-12$20.48$20.48627,700——
2020-02-11$20.62$20.62793,400——
2020-02-10$20.55$20.551,579,100——
2020-02-07$19.92$19.921,081,300——
2020-02-06$20.24$20.241,104,800——
2020-02-05$20.77$20.772,549,700——
2020-02-04$19.76$19.761,332,100——
2020-02-03$19.27$19.271,679,700——
2020-01-31$18.62$18.62980,500——
2020-01-30$19.06$19.061,018,400——
2020-01-29$19.19$19.19809,500——
2020-01-28$19.50$19.50775,000——
2020-01-27$19.49$19.491,430,300——
2020-01-24$19.34$19.341,654,200——
2020-01-23$20.01$20.011,245,200——
2020-01-22$20.14$20.14950,200——
2020-01-21$20.69$20.691,392,000——
2020-01-17$20.64$20.641,430,200——
2020-01-16$21.28$21.282,781,300——
2020-01-15$20.10$20.101,452,300——
2020-01-14$19.50$19.501,564,700——
2020-01-13$18.99$18.991,476,200——
2020-01-10$19.06$19.06840,300——
2020-01-09$19.16$19.161,113,600——
2020-01-08$19.05$19.05725,500——
2020-01-07$18.52$18.521,332,500——
2020-01-06$18.45$18.451,031,100——
2020-01-03$18.50$18.501,066,900——
2020-01-02$18.63$18.631,622,400——