EGHT: 8x8 Inc.

As of Wednesday, May 28th, 2025

$ 1.61

-0.05 -3.01%

Open: 1.66
High: 1.67
Low: 1.61
Volume: 905,065
Previous Close on Tuesday, May 27th, 2025

$ 1.66

+0.07 +4.40%

Open: 1.64
High: 1.67
Low: 1.60
Volume: 1,377,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-28 1.66 1.67 1.61 1.61 905,065 -0.05 -3.01
2025-05-27 1.64 1.67 1.60 1.66 1,377,872 +0.07 +4.40
2025-05-23 1.60 1.64 1.57 1.59 839,775 -0.08 -4.79
2025-05-22 1.67 1.68 1.58 1.67 1,097,752 +0.05 +3.09
2025-05-21 1.72 1.78 1.61 1.62 2,743,104 -0.18 -10.00
2025-05-20 1.75 1.81 1.62 1.80 2,418,350 0.00 0.00
2025-05-19 1.76 1.82 1.74 1.80 2,129,554 -0.01 -0.55
2025-05-16 1.81 1.84 1.76 1.81 3,331,952 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.78
On 2025-05-21		 1.57
On 2025-05-23		 -0.19 -10.56 1.78
On 2025-05-21		 1.57
On 2025-05-23		 -11.83 1.63
10D 1.91
On 2025-05-14		 1.57
On 2025-05-23		 -0.32 -16.58 1.91
On 2025-05-14		 1.57
On 2025-05-23		 -18.06 1.72
20D 1.99
On 2025-05-13		 1.57
On 2025-05-23		 -0.20 -11.05 1.99
On 2025-05-13		 1.57
On 2025-05-23		 -21.16 1.77
WTD 1.67
On 2025-05-27		 1.60
On 2025-05-27		 0.02 1.26 1.67
On 2025-05-27		 1.61
On 2025-05-28		 -3.59 1.64
MTD 1.99
On 2025-05-13		 1.57
On 2025-05-23		 -0.16 -9.04 1.99
On 2025-05-13		 1.57
On 2025-05-23		 -21.16 1.77
As of Wednesday, May 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.67 +1.89 +0.78 7,071,580
KO

The Coca-Cola Company

71.15 -0.63 -0.88 8,672,989
PFE

Pfizer Inc.

23.18 -0.43 -1.82 33,634,840
VZ

Verizon Communications Inc.

43.13 -0.37 -0.85 12,734,271
VIX

CBOE Volatility Index

19.31 +0.35 +1.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,098.70 -244.95 -0.58 482,032,570
DJTA

Dow Jones Transportation Average

14,667.63 -163.61 -1.10 128,853,288
SPX

S&P 500 Index

5,888.55 -32.99 -0.56
OEX

S&P 100 Index

2,870.78 -12.37 -0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,318.17 -96.82 -0.45
NYA

NYSE Composite Index

19,678.94 -150.95 -0.76
XAX

NYSE AMEX Composite Index

5,206.67 -22.62 -0.43
RUI

RUSSELL 1000 Index

3,223.72 -18.48 -0.57
RUT

Russell 2000 Index

2,067.80 -22.60 -1.08
RUA

Russell 3000 Index

3,348.08 -19.94 -0.59
VIX

CBOE Volatility Index

19.31 +0.35 +1.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.24 +1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.74 +0.31 +1.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.38 +1.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.63 -29.03 -0.29
 
Recent
Ticker Last Chg %Chg Volume
EGHT

8x8 Inc.

1.61 -0.05 -3.01 905,065