E2open Parent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	36.03	36.03	35.85	36.02	-	-0.07%	8,556
Aug 13, 2025	35.48	36.05	35.48	36.05	36.05	1.61%	58,282
Aug 12, 2025	35.31	35.61	35.28	35.48	35.48	0.35%	74,151
Aug 11, 2025	35.23	35.56	35.23	35.36	35.36	0.35%	36,699
Aug 8, 2025	35.12	35.48	35.12	35.23	35.23	0.17%	73,476
Aug 7, 2025	35.29	35.37	35.03	35.17	35.17	-0.57%	67,473
Aug 6, 2025	35.97	35.99	35.31	35.37	35.37	-0.65%	73,047
Aug 5, 2025	35.80	35.86	35.57	35.60	35.60	-0.59%	80,267
Aug 4, 2025	35.77	36.01	35.67	35.81	35.81	0.73%	64,183
Aug 1, 2025	35.45	35.79	35.37	35.55	35.55	0.03%	63,215
Jul 31, 2025	36.21	36.24	35.46	35.54	35.54	-1.17%	54,933
Jul 30, 2025	36.11	36.30	35.89	35.96	35.96	-0.22%	63,227
Jul 29, 2025	35.93	36.24	35.86	36.04	36.04	-0.69%	47,015
Jul 28, 2025	36.65	36.65	36.24	36.29	36.29	-0.38%	48,629
Jul 25, 2025	36.35	36.49	36.31	36.43	36.43	0.69%	35,527
Jul 24, 2025	36.24	36.43	36.18	36.18	36.18	-0.60%	34,019
Jul 23, 2025	36.05	36.45	36.05	36.40	36.40	1.36%	39,048
Jul 22, 2025	35.61	35.98	35.61	35.91	35.91	1.24%	45,723
Jul 21, 2025	35.50	35.85	35.47	35.47	35.47	-0.37%	51,699
Jul 18, 2025	35.85	36.10	35.55	35.60	35.60	-0.78%	41,664
Jul 17, 2025	36.03	36.19	35.81	35.88	35.88	-0.47%	40,683
Jul 16, 2025	35.75	36.50	35.75	36.05	36.05	0.73%	71,113
Jul 15, 2025	36.23	36.52	35.74	35.79	35.79	-1.95%	57,108
Jul 14, 2025	36.50	36.67	36.37	36.50	36.24	0.08%	33,639
Jul 11, 2025	36.63	36.63	36.31	36.47	36.21	-0.84%	31,838
Jul 10, 2025	36.49	37.02	36.43	36.78	36.51	0.68%	36,626
Jul 9, 2025	36.40	36.60	36.36	36.53	36.26	0.41%	44,288
Jul 8, 2025	36.27	36.67	36.27	36.38	36.12	0.33%	51,058
Jul 7, 2025	36.61	36.61	36.16	36.26	36.00	-1.09%	36,986
Jul 3, 2025	36.64	36.76	36.58	36.66	36.39	0.05%	34,108
Jul 2, 2025	36.77	36.83	36.53	36.64	36.37	-0.38%	40,061
Jul 1, 2025	36.48	37.00	36.29	36.78	36.51	0.88%	52,615
Jun 30, 2025	36.46	36.50	36.21	36.46	36.20	0.66%	73,000
Jun 27, 2025	36.23	36.49	36.08	36.22	35.96	0.17%	63,841
Jun 26, 2025	36.23	36.36	36.08	36.16	35.90	0.22%	40,293
Jun 25, 2025	36.04	36.21	35.59	36.08	35.82	0.17%	57,843
Jun 24, 2025	35.58	36.10	35.58	36.02	35.76	1.24%	36,296
Jun 23, 2025	35.40	35.70	35.30	35.58	35.32	0.23%	55,170
Jun 20, 2025	35.89	35.89	35.43	35.50	35.24	-0.45%	40,207
Jun 18, 2025	35.68	35.88	35.65	35.66	35.40	-0.14%	63,760
Jun 17, 2025	36.13	36.22	35.60	35.71	35.45	-1.49%	54,592
Jun 16, 2025	36.42	36.45	36.08	36.25	35.99	0.11%	39,045
Jun 13, 2025	36.00	36.54	36.00	36.21	35.95	-1.31%	34,609
Jun 12, 2025	36.58	36.70	36.52	36.69	36.16	0.44%	26,072
Jun 11, 2025	36.54	36.71	36.46	36.53	36.00	-0.03%	28,222
Jun 10, 2025	36.32	36.68	36.32	36.54	36.01	0.77%	40,101
Jun 9, 2025	36.34	36.48	36.12	36.26	35.74	-0.38%	28,919
Jun 6, 2025	36.38	36.41	36.17	36.40	35.88	0.80%	28,714
Jun 5, 2025	36.27	36.38	36.00	36.11	35.59	-0.19%	21,741
Jun 4, 2025	36.29	36.39	36.14	36.18	35.66	0.08%	20,388