Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	36.44	34.74	36.1	35.1	2972900.0	35.1
2021-02-12	36.1	35.18	35.95	35.9	1693500.0	35.9
2021-02-11	36.18	35.32	35.65	35.83	816500.0	35.83
2021-02-10	36.8	35.09	36.14	35.46	777800.0	35.46
2021-02-09	36.37	34.69	34.9	35.83	1212500.0	35.83
2021-02-08	36.76	34.35	36.13	34.73	1345100.0	34.73
2021-02-05	35.8	34.66	34.99	35.79	2037700.0	35.79
2021-02-04	35.26	34.5	34.89	34.75	3505700.0	34.75
2021-02-03	35.29	34.2	34.97	34.68	1519800.0	34.68
2021-02-02	35.96	34.39	35.96	34.7	2952300.0	34.7
2021-02-01	36.0	33.99	35.51	35.29	3126100.0	35.29
2021-01-29	37.77	34.38	36.0	35.25	2904500.0	35.25
2021-01-28	37.68	35.48	36.87	37.4	2046300.0	37.4
2021-01-27	38.59	34.25	35.4	36.46	2532900.0	36.46
2021-01-26	38.34	36.6	38.12	36.67	874900.0	36.67
2021-01-25	38.99	37.24	38.17	38.13	1612300.0	38.13
2021-01-22	37.72	36.76	36.76	37.5	1439900.0	37.5
2021-01-21	38.4	36.01	38.01	36.92	1438800.0	36.92
2021-01-20	38.62	36.84	37.01	37.75	1587100.0	37.75
2021-01-19	39.17	36.75	37.86	37.02	3460800.0	37.02
2021-01-15	37.59	36.13	36.51	36.73	1369900.0	36.73
2021-01-14	37.84	35.87	35.9	36.75	1604600.0	36.75
2021-01-13	37.03	35.77	36.32	35.83	1442500.0	35.83
2021-01-12	37.04	35.43	35.43	36.5	1879200.0	36.5
2021-01-11	35.53	33.85	34.37	35.42	1157800.0	35.42
2021-01-08	35.55	34.15	34.5	35.32	1486700.0	35.32
2021-01-07	34.34	32.76	33.02	34.01	1306600.0	34.01
2021-01-06	33.67	32.33	33.11	33.01	1407000.0	33.01
2021-01-05	34.11	30.53	30.83	33.2	2524200.0	33.2
2021-01-04	34.6	32.56	34.47	33.75	2963500.0	33.75
2020-12-31	35.11	34.21	34.56	34.47	760200.0	34.47
2020-12-30	34.57	33.72	34.04	34.32	692200.0	34.32
2020-12-29	34.79	33.5	34.49	34.03	904800.0	34.03
2020-12-28	35.65	34.18	35.0	34.56	1216000.0	34.56
2020-12-24	35.72	34.14	34.56	34.7	726500.0	34.7
2020-12-23	34.69	32.69	33.74	34.56	1877300.0	34.56
2020-12-22	34.26	31.8	31.86	33.54	2087600.0	33.54
2020-12-21	32.17	31.05	31.25	31.48	1992200.0	31.48
2020-12-18	31.68	29.91	30.97	31.5	8117500.0	31.5
2020-12-17	32.09	30.46	31.42	30.85	2959600.0	30.85
2020-12-16	33.11	30.75	31.2	30.83	3636300.0	30.83
2020-12-15	31.08	29.88	30.01	31.0	3732200.0	31.0
2020-12-14	30.44	28.8	30.37	30.23	5994100.0	30.23
2020-12-11	31.74	28.31	28.59	31.38	6540400.0	31.38
2020-12-10	29.91	23.5	23.64	28.65	12413200.0	28.65
2020-12-09	22.17	21.18	22.05	21.27	740800.0	21.27
2020-12-08	22.09	21.21	21.26	21.92	982000.0	21.92
2020-12-07	22.29	20.87	20.9	21.27	1793200.0	21.27
2020-12-04	21.0	20.38	20.61	20.87	999600.0	20.87
2020-12-03	20.78	20.3	20.34	20.44	918000.0	20.44
2020-12-02	20.5	19.68	19.86	20.21	798100.0	20.21
2020-12-01	20.14	19.6	19.87	20.06	1846100.0	20.06
2020-11-30	20.6	19.7	20.29	19.77	901200.0	19.77
2020-11-27	20.58	20.18	20.33	20.29	302900.0	20.29
2020-11-25	20.33	19.26	19.47	20.3	812100.0	20.3
2020-11-24	19.84	19.45	19.69	19.53	765400.0	19.53
2020-11-23	19.62	18.95	19.19	19.49	1014800.0	19.49
2020-11-20	19.07	18.65	18.72	19.0	809000.0	19.0
2020-11-19	19.0	18.69	18.82	18.78	537200.0	18.78
2020-11-18	19.65	18.87	19.46	18.89	1308300.0	18.89
2020-11-17	19.49	18.73	18.76	19.45	1171900.0	19.45
2020-11-16	18.89	18.5	18.71	18.82	1466500.0	18.82
2020-11-13	18.99	18.45	18.93	18.71	1597000.0	18.71
2020-11-12	19.27	18.66	18.84	18.75	1374300.0	18.75
2020-11-11	18.99	18.04	18.09	18.85	1728800.0	18.85
2020-11-10	18.65	17.62	18.4	18.0	2893200.0	18.0
2020-11-09	19.23	18.46	18.6	18.48	2039300.0	18.48
2020-11-06	18.9	18.04	18.59	18.7	1038100.0	18.7
2020-11-05	18.64	18.22	18.39	18.4	1254100.0	18.4
2020-11-04	18.49	17.82	17.82	18.2	1153300.0	18.2
2020-11-03	17.85	17.41	17.47	17.6	1884600.0	17.6
2020-11-02	17.73	16.98	17.42	17.3	2611700.0	17.3
2020-10-30	18.25	17.21	17.98	17.28	2003100.0	17.28
2020-10-29	18.48	16.8	17.65	18.18	5288800.0	18.18
2020-10-28	16.32	15.52	16.31	15.95	1287500.0	15.95
2020-10-27	16.67	16.36	16.52	16.62	2985000.0	16.62
2020-10-26	16.8	16.14	16.47	16.41	1765900.0	16.41
2020-10-23	16.99	16.56	16.99	16.75	621900.0	16.75
2020-10-22	16.95	16.58	16.75	16.82	721400.0	16.82
2020-10-21	16.9	16.58	16.87	16.7	723700.0	16.7
2020-10-20	16.86	16.55	16.55	16.79	1402000.0	16.79
2020-10-19	17.01	16.35	16.81	16.48	610100.0	16.48
2020-10-16	16.73	16.4	16.62	16.6	1087900.0	16.6
2020-10-15	16.6	16.02	16.21	16.53	458000.0	16.53
2020-10-14	16.9	16.3	16.74	16.43	448200.0	16.43
2020-10-13	16.92	16.59	16.78	16.71	551300.0	16.71
2020-10-12	16.9	16.41	16.65	16.81	1078200.0	16.81
2020-10-09	16.54	16.17	16.26	16.49	428200.0	16.49
2020-10-08	16.35	15.85	16.13	16.25	557200.0	16.25
2020-10-07	16.13	15.65	15.95	15.96	736400.0	15.96
2020-10-06	16.39	15.69	15.88	15.83	829700.0	15.83
2020-10-05	16.07	15.66	15.73	15.75	869600.0	15.75
2020-10-02	15.82	15.35	15.46	15.66	1579900.0	15.66
2020-10-01	15.87	15.33	15.72	15.78	1828500.0	15.78
2020-09-30	15.77	15.45	15.57	15.55	1068900.0	15.55
2020-09-29	15.81	15.47	15.63	15.58	639700.0	15.58
2020-09-28	15.89	15.49	15.5	15.71	966000.0	15.71
2020-09-25	15.31	14.76	14.76	15.28	1007600.0	15.28
2020-09-24	15.15	14.71	14.89	14.9	2123900.0	14.9
2020-09-23	15.77	14.89	15.63	15.0	970300.0	15.0
2020-09-22	15.69	15.17	15.41	15.65	1017500.0	15.65
2020-09-21	15.26	14.76	15.04	15.26	1872000.0	15.26
2020-09-18	15.37	14.91	15.22	15.33	2016900.0	15.33
2020-09-17	15.46	15.05	15.36	15.19	916000.0	15.19
2020-09-16	16.08	15.41	15.53	15.67	1158400.0	15.67
2020-09-15	15.9	15.32	15.82	15.47	587000.0	15.47
2020-09-14	15.66	14.98	15.03	15.61	1226900.0	15.61
2020-09-11	15.23	14.74	15.2	14.87	1186900.0	14.87
2020-09-10	15.85	15.01	15.48	15.08	1064500.0	15.08
2020-09-09	15.67	15.24	15.6	15.3	1129700.0	15.3
2020-09-08	15.86	15.37	15.43	15.4	843900.0	15.4
2020-09-04	16.53	15.41	16.53	15.89	1257900.0	15.89
2020-09-03	16.94	15.94	16.94	16.57	1427000.0	16.57
2020-09-02	17.66	16.92	17.65	17.19	1159900.0	17.19
2020-09-01	17.63	16.86	16.86	17.52	1131700.0	17.52
2020-08-31	17.11	16.82	16.95	16.88	1236500.0	16.88
2020-08-28	17.31	16.96	17.0	17.04	964700.0	17.04
2020-08-27	17.11	16.67	17.0	16.91	676900.0	16.91
2020-08-26	17.27	16.6	16.77	16.98	1543600.0	16.98
2020-08-25	16.68	15.86	16.03	16.64	1030800.0	16.64
2020-08-24	16.56	15.86	16.56	16.1	832200.0	16.1
2020-08-21	16.74	16.19	16.46	16.37	673000.0	16.37
2020-08-20	16.88	16.42	16.56	16.56	1598800.0	16.56
2020-08-19	16.51	16.02	16.39	16.28	610300.0	16.28
2020-08-18	16.5	15.98	16.37	16.14	744200.0	16.14
2020-08-17	16.32	15.84	15.96	16.23	1643800.0	16.23
2020-08-14	16.39	15.94	16.1	15.98	897200.0	15.98
2020-08-13	16.42	15.94	15.95	16.2	911600.0	16.2
2020-08-12	16.5	15.92	16.15	16.0	906400.0	16.0
2020-08-11	16.39	15.59	15.78	15.96	898200.0	15.96
2020-08-10	16.04	15.36	15.99	15.7	1042200.0	15.7
2020-08-07	16.3	15.6	16.15	15.87	2071200.0	15.87
2020-08-06	16.64	16.15	16.51	16.36	672000.0	16.36
2020-08-05	16.69	16.36	16.43	16.55	1046700.0	16.55
2020-08-04	16.63	16.08	16.11	16.4	1651300.0	16.4
2020-08-03	16.45	15.86	15.97	16.25	1768400.0	16.25
2020-07-31	16.85	15.21	16.57	15.9	3301100.0	15.9
2020-07-30	17.43	16.63	16.79	17.1	1508200.0	17.1
2020-07-29	17.16	16.61	16.61	17.09	2054800.0	17.09
2020-07-28	16.82	16.2	16.33	16.55	1714600.0	16.55
2020-07-27	16.46	15.93	16.32	16.42	1857300.0	16.42
2020-07-24	16.48	15.84	16.47	16.11	1124000.0	16.11
2020-07-23	17.07	16.49	16.7	16.64	1334200.0	16.64
2020-07-22	17.08	16.55	16.55	16.71	702000.0	16.71
2020-07-21	17.25	16.58	17.06	16.69	2151400.0	16.69
2020-07-20	16.98	16.01	16.15	16.93	1499900.0	16.93
2020-07-17	16.1	15.35	15.35	16.06	1840800.0	16.06
2020-07-16	15.64	15.06	15.44	15.28	1584100.0	15.28
2020-07-15	15.9	15.31	15.8	15.61	1308300.0	15.61
2020-07-14	15.76	15.03	15.44	15.65	1292700.0	15.65
2020-07-13	16.32	15.47	16.26	15.52	1924300.0	15.52
2020-07-10	16.43	16.0	16.43	16.1	1610200.0	16.1
2020-07-09	16.56	15.92	16.28	16.33	1123600.0	16.33
2020-07-08	16.3	15.86	15.99	16.28	2178800.0	16.28
2020-07-07	16.33	15.79	15.94	15.97	1553600.0	15.97
2020-07-06	16.79	15.9	16.74	15.98	2408500.0	15.98
2020-07-02	16.84	16.36	16.6	16.38	1110900.0	16.38
2020-07-01	16.54	15.93	15.97	16.43	1175400.0	16.43
2020-06-30	16.08	15.21	15.23	16.0	1078500.0	16.0
2020-06-29	15.59	15.12	15.59	15.36	710400.0	15.36
2020-06-26	15.65	15.17	15.47	15.47	1851200.0	15.47
2020-06-25	15.63	14.76	14.88	15.51	1024500.0	15.51
2020-06-24	15.74	14.78	15.57	14.93	1201800.0	14.93
2020-06-23	16.2	15.61	15.81	15.71	1252400.0	15.71
2020-06-22	15.67	15.19	15.22	15.67	1604500.0	15.67
2020-06-19	15.9	15.04	15.36	15.15	3667200.0	15.15
2020-06-18	15.33	14.81	14.93	15.32	2425100.0	15.32
2020-06-17	15.53	14.9	15.38	15.0	1248000.0	15.0
2020-06-16	15.72	15.06	15.43	15.26	1552900.0	15.26
2020-06-15	15.42	13.94	14.02	15.07	2195400.0	15.07
2020-06-12	14.84	13.84	14.65	14.27	4075500.0	14.27
2020-06-11	14.66	13.69	13.92	14.19	3770500.0	14.19
2020-06-10	14.51	13.97	14.32	14.36	2513100.0	14.36
2020-06-09	14.95	13.87	14.95	14.36	3662000.0	14.36
2020-06-08	15.36	14.41	14.9	15.34	1610400.0	15.34
2020-06-05	14.97	14.45	14.9	14.74	1461200.0	14.74
2020-06-04	15.03	14.54	14.79	14.73	1269000.0	14.73
2020-06-03	15.02	14.31	14.47	14.95	2273200.0	14.95
2020-06-02	15.0	13.98	14.99	14.29	3041700.0	14.29
2020-06-01	15.07	14.43	14.46	14.95	1894000.0	14.95
2020-05-29	15.16	14.31	15.0	14.54	2118200.0	14.54
2020-05-28	15.43	14.87	15.39	14.94	2030800.0	14.94
2020-05-27	15.55	14.05	15.43	15.49	2002000.0	15.49
2020-05-26	16.29	15.42	16.16	15.71	2033100.0	15.71
2020-05-22	16.03	14.96	15.25	15.84	2278000.0	15.84
2020-05-21	15.25	13.68	14.36	15.13	6236200.0	15.13
2020-05-20	15.27	14.11	14.97	14.35	2598600.0	14.35
2020-05-19	16.14	14.78	16.01	14.8	1654000.0	14.8
2020-05-18	16.48	15.86	16.18	16.17	2987300.0	16.17
2020-05-15	15.69	14.27	14.27	15.33	2363000.0	15.33
2020-05-14	15.15	13.51	14.99	14.28	5838400.0	14.28
2020-05-13	18.58	14.81	18.38	15.03	10156600.0	15.03
2020-05-12	21.12	19.22	20.04	20.42	4261200.0	20.42
2020-05-11	20.14	18.82	18.91	19.87	2505900.0	19.87
2020-05-08	19.43	18.57	19.21	18.97	1021200.0	18.97
2020-05-07	19.24	18.19	18.39	18.89	1883400.0	18.89
2020-05-06	18.04	16.3	16.43	17.89	2050200.0	17.89
2020-05-05	16.62	16.14	16.47	16.3	1222900.0	16.3
2020-05-04	16.27	15.48	15.58	16.11	1057500.0	16.11
2020-05-01	16.69	15.67	16.39	15.89	1327800.0	15.89
2020-04-30	17.66	16.82	17.51	16.96	1216500.0	16.96
2020-04-29	18.33	17.28	17.96	17.73	1152200.0	17.73
2020-04-28	17.7	16.49	17.34	17.32	1361200.0	17.32
2020-04-27	17.41	16.68	17.14	16.74	2016800.0	16.74
2020-04-24	17.17	16.56	16.65	17.02	1079000.0	17.02
2020-04-23	17.51	16.5	16.94	16.57	1282900.0	16.57
2020-04-22	17.86	17.17	17.45	17.22	799700.0	17.22
2020-04-21	17.88	16.82	17.49	17.05	1420900.0	17.05
2020-04-20	18.4	17.51	17.58	17.94	1523800.0	17.94
2020-04-17	17.77	17.12	17.31	17.7	1387800.0	17.7
2020-04-16	17.49	16.6	17.42	17.05	1174600.0	17.05
2020-04-15	17.36	16.1	16.57	17.19	1029700.0	17.19
2020-04-14	17.81	16.81	17.49	17.62	1551800.0	17.62
2020-04-13	17.12	16.07	16.24	16.5	1570800.0	16.5
2020-04-09	17.07	15.87	16.25	16.16	1616700.0	16.16
2020-04-08	16.22	15.5	16.01	15.9	1070300.0	15.9
2020-04-07	17.8	15.36	17.69	15.88	2514300.0	15.88
2020-04-06	16.25	14.52	14.88	16.12	1922200.0	16.12
2020-04-03	14.38	12.7	12.72	14.06	1853500.0	14.06
2020-04-02	13.74	12.32	13.47	12.83	2813200.0	12.83
2020-04-01	13.73	12.72	13.5	12.87	2198600.0	12.87
2020-03-31	15.56	13.52	15.07	13.86	1516100.0	13.86
2020-03-30	17.9	15.13	17.49	15.34	2023800.0	15.34
2020-03-27	17.93	15.65	16.01	17.53	2448100.0	17.53
2020-03-26	18.11	16.01	16.62	16.6	2600700.0	16.6
2020-03-25	19.1	17.12	17.61	18.04	4546300.0	18.04
2020-03-24	17.86	14.69	14.69	17.56	2318900.0	17.56
2020-03-23	14.94	13.21	14.16	13.77	1546500.0	13.77
2020-03-20	16.79	14.04	15.78	14.17	3026000.0	14.17
2020-03-19	15.66	12.2	12.23	15.54	2165000.0	15.54
2020-03-18	12.64	11.19	11.52	12.61	2437300.0	12.61
2020-03-17	12.81	10.7	12.15	12.63	3785200.0	12.63
2020-03-16	12.3	11.3	11.81	11.76	3166900.0	11.76
2020-03-13	13.58	11.11	11.77	13.58	2970700.0	13.58
2020-03-12	12.92	10.94	12.89	11.05	4692300.0	11.05
2020-03-11	16.71	14.15	16.65	14.17	2255000.0	14.17
2020-03-10	17.55	16.16	17.3	17.2	2301800.0	17.2
2020-03-09	17.26	15.0	15.83	16.74	1528200.0	16.74
2020-03-06	17.12	16.4	16.69	16.96	2054200.0	16.96
2020-03-05	18.03	17.34	17.64	17.44	1469700.0	17.44
2020-03-04	18.29	17.72	17.72	18.15	2098900.0	18.15
2020-03-03	18.77	17.04	18.65	17.38	1634500.0	17.38
2020-03-02	18.99	17.73	18.75	18.6	2108900.0	18.6
2020-02-28	18.64	17.7	17.94	18.5	2834500.0	18.5
2020-02-27	19.37	18.53	18.97	18.65	2809600.0	18.65
2020-02-26	20.62	19.49	20.16	19.54	2152100.0	19.54
2020-02-25	20.68	19.68	20.6	20.07	1760400.0	20.07
2020-02-24	20.4	19.22	19.31	20.38	1344300.0	20.38
2020-02-21	20.81	19.95	20.75	20.17	1079600.0	20.17
2020-02-20	20.95	20.22	20.65	20.81	2253500.0	20.81
2020-02-19	20.96	20.01	20.11	20.64	1487700.0	20.64
2020-02-18	20.39	19.98	20.31	20.09	1063500.0	20.09

名前	8x8 Inc Common Stock
ティッカー	EGHT
国	United States
上場年	nan
セクター	Technology

8x8 Inc Common Stockのデータ

8x8 Inc Common Stockの基本情報

8x8 Inc Common Stockの過去1年の値動き