MetaCap

8x8 Stock Price History

NASDAQ: EGHTTechnologyEDP ServicesUSD

2.11-0.05 (-2.31%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EGHT price history at a glance

The price history for 8x8 (EGHT) on this page begins on June 30, 1997, when the stock closed at $6.94; it most recently closed at $2.11 on October 5, 2026. The highest price in this record is $39.17, reached on January 18, 2021; the latest close is 94.6% below that peak. Across the 28 complete calendar years in the table, EGHT finished higher in 10 and lower in 18. Its best year was 2003 (+1708.0%) and its worst was 2002 (-80.3%).

Over roughly 29 years the share price changed -69.6%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, EGHT has gained 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1997
$39.17
Date of high
Jan 18, 2021
Low since 1997
$0.17
Date of low
Feb 3, 2003
52-week high
$2.88
52-week low
$1.57
Last close
$2.11

EGHT returns

1 week

-7.46%

1 month

+18.54%

3 months

+2.93%

6 months

+21.97%

Year to date

+7.11%

1 year

+8.21%

3 years

-11.34%

5 years

-91.23%

EGHT price return, excluding dividends.

EGHT annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.11+11.64%
20251.89-32.26%
20242.79-26.19%
20233.78-12.50%
20224.32-74.22%
202116.76-51.38%
202034.47+86.32%
201918.50-0.43%
201818.58+31.77%
201714.10-1.40%
201614.30+24.89%
201511.45+26.38%
20149.06-10.21%
201310.09+34.71%
20127.49+136.28%
20113.17+33.19%
20102.38+58.67%
20091.50+233.33%
20080.45-55.88%
20071.02-12.82%
20061.17-36.76%
20051.85-54.55%
20044.07-9.96%
20034.52+1708.00%
20020.25-80.31%
20011.27-32.27%
20001.88-63.41%
19995.13-8.89%
19985.63-48.28%
1997*10.88+56.76%

* Partial year: the record begins after the start of 1997; return measured from the first available close.

2026 return is year to date.

EGHT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.182.182.102.11-2.31%
2.122.172.102.16+0.93%
2.152.172.132.14-1.38%
2.272.272.132.17-3.13%
2.282.322.212.24-1.75%
2.342.372.262.28-1.30%
2.262.372.242.31+2.67%
2.202.292.162.25+3.69%
2.212.262.152.17-2.69%
2.262.302.192.23-3.04%
2.272.372.232.30+0.88%
2.242.302.132.28-0.44%
1.972.331.962.29+15.08%
1.882.001.851.99+6.42%
1.791.871.781.87+5.65%
1.801.811.761.77-2.21%
1.801.841.791.81+0.56%
1.801.831.781.80-1.64%
1.831.851.801.83-1.08%
1.861.911.811.85+0.54%
1.821.871.781.84+1.10%
1.801.891.751.82+2.25%
1.821.911.771.78-3.26%
1.891.901.811.84-2.65%
1.921.931.861.89-1.56%
1.861.941.861.92+4.35%
1.861.901.811.840.00%
1.881.911.831.84-2.13%
1.992.001.871.88-5.53%
2.012.111.981.99-1.00%
1.902.021.902.01+5.79%
1.931.931.881.90-2.56%
1.982.001.911.95-1.52%
2.002.021.961.98-1.49%
2.022.051.972.01-0.50%
2.072.102.012.02-3.81%
2.052.122.042.10+2.44%
2.012.132.012.05+0.49%
2.022.071.992.04-1.92%
2.092.112.012.08-0.95%
2.022.112.002.10+4.48%
2.132.131.992.01-6.07%
2.222.242.132.14-4.46%
2.252.292.172.24-2.61%
2.252.432.252.30+0.88%
2.252.302.102.28-1.30%
1.922.361.912.31+3.12%
2.032.282.032.24+8.74%
1.922.101.922.06+8.42%
1.821.901.811.90+2.70%
1.981.981.821.85-6.09%
1.931.991.881.97+3.14%
1.871.951.821.91+3.24%
1.771.881.771.85+6.32%
1.651.791.631.74+7.41%
1.711.751.611.62-5.26%
1.831.861.701.71-9.52%
1.841.941.841.89+1.61%
1.891.911.851.86-1.06%
1.972.071.861.88-7.39%
1.952.071.882.03+3.05%
2.172.241.971.97-9.22%
2.172.252.172.17-2.25%
2.022.252.022.22+8.29%
2.052.102.012.05-0.49%
2.032.101.992.06+1.48%
1.942.081.902.03+3.05%
1.972.001.861.97+1.55%
1.831.951.801.94+6.01%
1.841.881.771.830.00%
1.711.881.711.83+7.02%
1.681.741.651.71+1.18%
1.751.811.651.69-2.31%
1.661.741.651.73+4.85%
1.751.751.621.65-4.07%
1.661.751.601.72+3.61%
1.721.761.651.66-3.49%
1.841.861.701.72-6.52%
1.821.881.771.84+1.10%
1.801.841.771.82+0.55%
1.771.841.751.81+2.26%
1.801.871.771.77-0.56%
1.721.821.691.78+2.89%
1.721.761.681.73+0.58%
1.731.811.711.72-2.82%
1.881.891.731.77-5.35%
1.891.901.791.87-1.06%
2.052.071.881.89-7.80%
2.042.122.032.05+0.49%
2.202.272.032.04-8.52%
2.282.422.202.23-2.62%
2.112.312.072.29+10.63%
2.082.152.062.07-0.96%
2.132.182.062.09-1.42%
2.152.212.092.12-1.40%
2.172.312.112.15-2.27%
2.132.262.122.20+3.29%
2.272.272.022.13-5.75%
2.732.742.242.26-6.22%
2.402.462.322.41+0.84%
2.342.412.272.39+1.27%
2.212.392.212.36+5.36%
2.432.462.212.24-8.20%
2.462.502.352.44-1.61%
2.602.632.452.48-5.70%
2.712.722.532.63-4.01%
2.642.752.432.74+2.62%
2.412.682.412.67+10.33%
2.852.882.402.42-12.32%
2.662.792.472.76+2.60%
2.452.862.402.69+10.25%
2.092.452.052.44+27.08%
1.831.941.801.92+5.49%
1.891.891.811.82-2.15%
1.841.921.821.86+2.76%
1.891.931.801.81-5.24%
1.881.921.871.91+1.60%
2.002.011.851.88-6.93%
2.102.162.002.02-2.88%
1.982.171.942.08+4.52%
1.952.021.951.99+0.51%
1.952.051.951.98+2.59%
1.831.931.831.93+6.04%
1.701.851.701.82+6.43%
1.791.831.701.71-5.00%
1.701.811.701.80+4.05%
1.741.751.671.73-0.57%
1.691.741.631.74+4.19%
1.781.831.651.67-1.76%
1.741.751.651.70-3.95%
1.731.801.711.77+1.72%
1.701.761.651.740.00%
1.671.771.671.74+4.82%
1.661.701.601.66+1.84%
1.621.651.591.63+0.62%
1.711.711.591.62-6.36%
1.721.791.711.73+1.17%
1.771.891.701.71-2.84%
1.841.891.751.76-5.38%
1.881.921.821.86+1.09%
1.921.941.811.84-5.15%
1.931.951.871.94+0.52%
2.012.011.921.93-4.93%
2.082.122.012.03-1.46%
2.092.112.012.06-1.44%
2.102.162.072.09-0.95%
2.142.222.092.11-3.21%
2.252.272.132.18-3.96%
2.242.322.212.27-2.16%
2.432.462.242.32-7.94%
2.372.562.342.52+2.86%
2.302.482.262.45+6.06%
2.252.352.222.31+4.05%
2.152.252.092.220.00%
2.112.252.082.22+3.74%
2.232.232.082.14-5.31%
2.242.332.202.26+1.80%
2.122.242.062.22+4.23%
2.122.212.102.13+0.95%
2.262.262.042.11-7.86%
2.242.432.242.29+3.15%
2.372.402.202.22-6.72%
2.502.592.332.38-5.93%
2.662.672.482.53-5.95%
2.572.772.512.69+5.49%
2.692.712.432.55-5.20%
2.742.812.602.69+1.51%
2.692.752.582.65-1.49%
2.702.772.562.69+2.67%
2.742.842.442.62-4.03%
2.452.742.452.73+11.89%
2.002.631.902.44+46.99%
1.711.721.601.66-3.49%
1.681.751.641.72+3.61%
1.611.671.591.66+1.22%
1.711.741.601.64-4.09%
1.721.741.701.71+0.59%
1.711.731.661.70-0.58%
1.681.781.671.71+1.79%
1.691.731.671.68-1.75%
1.671.731.661.71+1.79%
1.601.691.581.68+5.66%
1.611.641.571.59-4.22%
1.761.771.661.66-5.68%
1.821.821.761.76-3.30%
1.841.871.771.82-2.15%
1.921.931.851.86-3.63%
1.911.941.881.93+0.52%
1.901.941.851.92+0.52%
1.921.941.881.91-1.55%
1.931.951.911.94+0.52%
1.951.971.921.93-1.03%
1.891.981.881.95+3.17%
1.992.011.881.89-4.06%
2.002.021.971.97-1.01%
2.012.061.991.99-1.00%
1.982.021.982.010.00%
2.012.031.982.01+1.01%
1.962.001.961.99+1.02%
2.032.051.961.97-4.37%
2.082.122.052.06-0.96%
2.112.142.072.08-1.89%
2.192.242.122.12-1.40%
2.132.172.112.15+0.47%
2.052.152.052.14+3.88%
2.202.232.052.06-5.94%
2.162.232.132.19+1.39%
2.152.262.122.160.00%
2.112.202.102.16+1.89%
2.032.162.022.12+3.92%
2.022.062.012.04+0.49%
2.012.082.002.030.00%
2.042.072.012.03-0.49%
1.922.041.922.04+5.70%
1.921.981.911.93+0.52%
1.921.981.911.92-1.03%
1.961.961.931.940.00%
1.951.951.921.94+0.52%
1.901.971.901.93+2.12%
1.911.951.871.89-0.53%
1.801.931.801.90+4.40%
1.901.931.821.82-1.62%
1.881.901.851.85-2.12%
1.851.921.851.89+1.07%
1.941.961.861.87-4.10%
1.921.981.911.95-1.02%
2.022.061.971.97-3.43%
1.992.051.962.04+3.03%
1.972.041.961.98+0.51%
1.952.001.891.97+2.60%
1.931.971.881.92-2.54%
2.192.191.871.97-10.45%
2.042.262.002.20+24.29%
1.821.841.751.77-4.84%
1.851.891.831.86+1.09%
1.831.911.801.84+0.55%
1.851.901.821.83-1.61%
1.911.971.851.86-3.12%
1.951.961.921.92-1.54%
1.982.021.951.95-1.02%
1.911.971.901.97+4.23%
1.931.941.851.89-2.07%
1.881.951.861.93+1.58%
1.841.931.821.90+1.60%
1.831.881.811.87+3.31%
1.851.861.801.81-2.16%
1.881.921.841.85-2.12%
1.911.911.851.89-0.53%
1.801.921.761.90+3.26%
1.851.861.801.84+1.66%
1.961.971.811.81-7.18%
1.921.971.891.95—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGHT chart for longer ranges.