E2open Parent Holdings, Inc. (ETWO)
NYSE: ETWO · Real-Time Price · USD
3.230
+0.010 (0.31%)
At close: Jun 11, 2025, 4:00 PM
3.230
0.00 (0.00%)
Pre-market: Jun 12, 2025, 4:40 AM EDT
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 2,330,076 |
| Jun 10, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | - | 3,695,568 |
| Jun 9, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | -0.31% | 3,319,692 |
| Jun 6, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,893,195 |
| Jun 5, 2025 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | - | 7,274,768 |
| Jun 4, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | - | 5,838,693 |
| Jun 3, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 4,202,869 |
| Jun 2, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 0.62% | 7,292,382 |
| May 30, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 25,853,882 |
| May 29, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | - | 21,076,188 |
| May 28, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | - | 27,566,093 |
| May 27, 2025 | 3.27 | 3.28 | 3.19 | 3.20 | 3.20 | 24.51% | 218,554,626 |
| May 23, 2025 | 2.55 | 2.62 | 2.55 | 2.57 | 2.57 | -3.02% | 757,029 |
| May 22, 2025 | 2.61 | 2.67 | 2.55 | 2.65 | 2.65 | - | 824,108 |
| May 21, 2025 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | -2.21% | 880,936 |
| May 20, 2025 | 2.74 | 2.75 | 2.65 | 2.71 | 2.71 | 1.88% | 862,493 |
| May 19, 2025 | 2.71 | 2.75 | 2.66 | 2.66 | 2.66 | -4.32% | 600,154 |
| May 16, 2025 | 2.77 | 2.83 | 2.71 | 2.78 | 2.78 | 3.35% | 2,056,129 |
| May 15, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | - | 721,587 |
| May 14, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | -1.82% | 1,011,249 |
| May 13, 2025 | 2.75 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 820,935 |
| May 12, 2025 | 2.70 | 2.80 | 2.68 | 2.72 | 2.72 | 3.42% | 1,578,265 |
| May 9, 2025 | 2.56 | 2.65 | 2.55 | 2.63 | 2.63 | 2.33% | 1,504,552 |
| May 8, 2025 | 2.40 | 2.57 | 2.37 | 2.57 | 2.57 | 9.83% | 2,300,537 |
| May 7, 2025 | 2.28 | 2.35 | 2.24 | 2.34 | 2.34 | 4.93% | 1,212,342 |
| May 6, 2025 | 2.21 | 2.29 | 2.15 | 2.23 | 2.23 | -1.33% | 2,178,945 |
| May 5, 2025 | 2.38 | 2.38 | 2.25 | 2.26 | 2.26 | -5.04% | 1,226,338 |
| May 2, 2025 | 2.40 | 2.49 | 2.34 | 2.38 | 2.38 | -0.83% | 4,511,526 |
| May 1, 2025 | 2.39 | 2.60 | 2.30 | 2.40 | 2.40 | 21.83% | 16,116,758 |
| Apr 30, 2025 | 2.27 | 2.27 | 1.80 | 1.97 | 1.97 | -6.19% | 2,212,534 |
| Apr 29, 2025 | 2.08 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 1,591,672 |
| Apr 28, 2025 | 2.13 | 2.17 | 2.04 | 2.08 | 2.08 | -2.80% | 1,442,727 |
| Apr 25, 2025 | 2.11 | 2.14 | 2.06 | 2.14 | 2.14 | 0.47% | 1,154,785 |
| Apr 24, 2025 | 2.11 | 2.14 | 2.07 | 2.13 | 2.13 | 2.40% | 797,467 |
| Apr 23, 2025 | 2.05 | 2.14 | 2.05 | 2.08 | 2.08 | 4.52% | 1,225,164 |
| Apr 22, 2025 | 1.92 | 2.01 | 1.90 | 1.99 | 1.99 | 4.19% | 1,034,398 |
| Apr 21, 2025 | 1.92 | 1.93 | 1.84 | 1.91 | 1.91 | -2.05% | 1,281,506 |
| Apr 17, 2025 | 1.92 | 1.96 | 1.87 | 1.95 | 1.95 | 1.56% | 905,698 |
| Apr 16, 2025 | 1.99 | 2.04 | 1.88 | 1.92 | 1.92 | -3.03% | 937,674 |
| Apr 15, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 1.02% | 582,498 |
| Apr 14, 2025 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 843,309 |
| Apr 11, 2025 | 2.00 | 2.02 | 1.91 | 2.01 | 2.01 | 0.50% | 864,734 |
| Apr 10, 2025 | 2.08 | 2.09 | 1.94 | 2.00 | 2.00 | -6.98% | 1,288,591 |
| Apr 9, 2025 | 1.86 | 2.19 | 1.86 | 2.15 | 2.15 | 14.97% | 2,548,401 |
| Apr 8, 2025 | 1.97 | 2.00 | 1.82 | 1.87 | 1.87 | -1.58% | 1,681,939 |
| Apr 7, 2025 | 1.82 | 2.05 | 1.77 | 1.90 | 1.90 | -2.56% | 2,152,463 |
| Apr 4, 2025 | 1.82 | 1.95 | 1.75 | 1.95 | 1.95 | 2.09% | 1,479,131 |
| Apr 3, 2025 | 1.95 | 1.96 | 1.86 | 1.91 | 1.91 | -7.73% | 928,474 |
| Apr 2, 2025 | 1.97 | 2.09 | 1.96 | 2.07 | 2.07 | 2.99% | 643,991 |
| Apr 1, 2025 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | 0.50% | 689,982 |