E2open Parent Holdings, Inc. (ETWO)
NYSE: ETWO · Real-Time Price · USD
2.630
-0.090 (-3.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.64 | 2.70 | 2.60 | 2.63 | 2.63 | -3.31% | 3,071,997 |
| Dec 19, 2024 | 2.79 | 2.81 | 2.68 | 2.72 | 2.72 | -1.81% | 867,834 |
| Dec 18, 2024 | 3.11 | 3.11 | 2.76 | 2.77 | 2.77 | -10.65% | 1,449,649 |
| Dec 17, 2024 | 3.02 | 3.12 | 3.01 | 3.10 | 3.10 | 1.64% | 1,180,092 |
| Dec 16, 2024 | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 3.04% | 831,307 |
| Dec 13, 2024 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -1.66% | 1,389,259 |
| Dec 12, 2024 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 459,305 |
| Dec 11, 2024 | 2.98 | 3.07 | 2.80 | 3.03 | 3.03 | -3.19% | 1,778,812 |
| Dec 10, 2024 | 3.12 | 3.16 | 3.10 | 3.13 | 3.13 | - | 719,357 |
| Dec 9, 2024 | 3.12 | 3.21 | 3.11 | 3.13 | 3.13 | 0.32% | 642,512 |
| Dec 6, 2024 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -0.32% | 582,974 |
| Dec 5, 2024 | 3.16 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 1,198,405 |
| Dec 4, 2024 | 3.21 | 3.24 | 3.16 | 3.16 | 3.16 | 0.32% | 703,891 |
| Dec 3, 2024 | 3.12 | 3.19 | 3.08 | 3.15 | 3.15 | - | 1,010,641 |
| Dec 2, 2024 | 3.06 | 3.20 | 3.02 | 3.15 | 3.15 | 3.62% | 987,988 |
| Nov 29, 2024 | 3.11 | 3.13 | 3.04 | 3.04 | 3.04 | -0.98% | 508,081 |
| Nov 27, 2024 | 3.07 | 3.12 | 3.04 | 3.07 | 3.07 | 0.33% | 622,735 |
| Nov 26, 2024 | 3.07 | 3.07 | 3.01 | 3.06 | 3.06 | -1.29% | 891,275 |
| Nov 25, 2024 | 3.08 | 3.21 | 3.07 | 3.10 | 3.10 | 2.31% | 1,387,452 |
| Nov 22, 2024 | 3.00 | 3.07 | 2.99 | 3.03 | 3.03 | 1.34% | 836,099 |
| Nov 21, 2024 | 3.07 | 3.10 | 2.98 | 2.99 | 2.99 | -0.66% | 714,299 |
| Nov 20, 2024 | 2.96 | 3.03 | 2.94 | 3.01 | 3.01 | 1.01% | 3,311,374 |
| Nov 19, 2024 | 2.91 | 3.00 | 2.89 | 2.98 | 2.98 | - | 873,562 |
| Nov 18, 2024 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 639,289 |
| Nov 15, 2024 | 3.08 | 3.09 | 2.96 | 2.97 | 2.97 | -3.26% | 844,168 |
| Nov 14, 2024 | 3.16 | 3.19 | 3.02 | 3.07 | 3.07 | -4.06% | 1,049,462 |
| Nov 13, 2024 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 1,101,646 |
| Nov 12, 2024 | 3.34 | 3.37 | 3.24 | 3.26 | 3.26 | -2.69% | 1,300,481 |
| Nov 11, 2024 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | -0.59% | 896,453 |
| Nov 8, 2024 | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | -1.17% | 739,142 |
| Nov 7, 2024 | 3.31 | 3.43 | 3.30 | 3.41 | 3.41 | 3.33% | 1,150,071 |
| Nov 6, 2024 | 3.35 | 3.44 | 3.18 | 3.30 | 3.30 | 5.43% | 2,221,053 |
| Nov 5, 2024 | 2.93 | 3.16 | 2.93 | 3.13 | 3.13 | 6.46% | 4,590,131 |
| Nov 4, 2024 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -2.33% | 3,989,044 |
| Nov 1, 2024 | 2.94 | 3.04 | 2.93 | 3.01 | 3.01 | 2.73% | 1,998,216 |
| Oct 31, 2024 | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | -2.33% | 1,101,561 |
| Oct 30, 2024 | 3.02 | 3.11 | 2.99 | 3.00 | 3.00 | -1.32% | 1,964,734 |
| Oct 29, 2024 | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | -1.62% | 2,639,365 |
| Oct 28, 2024 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | - | 1,903,892 |
| Oct 25, 2024 | 3.04 | 3.13 | 3.04 | 3.09 | 3.09 | 2.32% | 1,140,335 |
| Oct 24, 2024 | 3.06 | 3.07 | 2.99 | 3.02 | 3.02 | -0.66% | 1,877,634 |
| Oct 23, 2024 | 3.07 | 3.08 | 2.99 | 3.04 | 3.04 | -1.62% | 757,407 |
| Oct 22, 2024 | 3.03 | 3.11 | 3.03 | 3.09 | 3.09 | 1.64% | 3,082,616 |
| Oct 21, 2024 | 3.14 | 3.18 | 3.02 | 3.04 | 3.04 | -5.00% | 2,308,095 |
| Oct 18, 2024 | 3.22 | 3.25 | 3.15 | 3.20 | 3.20 | 0.31% | 1,350,332 |
| Oct 17, 2024 | 3.21 | 3.21 | 3.13 | 3.19 | 3.19 | -0.31% | 2,072,247 |
| Oct 16, 2024 | 3.17 | 3.20 | 3.12 | 3.20 | 3.20 | 2.24% | 4,051,791 |
| Oct 15, 2024 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -2.49% | 2,324,599 |
| Oct 14, 2024 | 3.12 | 3.31 | 2.97 | 3.21 | 3.21 | 4.56% | 2,415,173 |
| Oct 11, 2024 | 3.18 | 3.21 | 3.06 | 3.07 | 3.07 | -4.06% | 1,695,337 |
| Oct 10, 2024 | 3.18 | 3.49 | 3.00 | 3.20 | 3.20 | -21.57% | 3,789,446 |
| Oct 9, 2024 | 3.96 | 4.12 | 3.96 | 4.08 | 4.08 | 1.75% | 2,493,220 |
| Oct 8, 2024 | 3.95 | 4.10 | 3.93 | 4.01 | 4.01 | 2.30% | 1,923,649 |
| Oct 7, 2024 | 4.00 | 4.00 | 3.89 | 3.92 | 3.92 | -2.00% | 3,239,324 |
| Oct 4, 2024 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 2.30% | 2,134,118 |
| Oct 3, 2024 | 4.09 | 4.09 | 3.89 | 3.91 | 3.91 | -5.33% | 1,217,172 |
| Oct 2, 2024 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | -0.48% | 1,905,818 |
| Oct 1, 2024 | 4.38 | 4.40 | 4.10 | 4.15 | 4.15 | -5.90% | 1,211,625 |
| Sep 30, 2024 | 4.41 | 4.48 | 4.37 | 4.41 | 4.41 | 1.38% | 1,197,061 |
| Sep 27, 2024 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 1.40% | 911,877 |
| Sep 26, 2024 | 4.36 | 4.43 | 4.27 | 4.29 | 4.29 | 0.47% | 4,073,238 |
| Sep 25, 2024 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -1.84% | 2,062,089 |
| Sep 24, 2024 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | 1.87% | 1,271,437 |
| Sep 23, 2024 | 4.45 | 4.46 | 4.22 | 4.27 | 4.27 | -4.04% | 2,614,121 |
| Sep 20, 2024 | 4.45 | 4.54 | 4.41 | 4.45 | 4.45 | -0.67% | 11,183,977 |
| Sep 19, 2024 | 4.59 | 4.60 | 4.47 | 4.48 | 4.48 | 0.67% | 3,609,031 |
| Sep 18, 2024 | 4.43 | 4.63 | 4.42 | 4.45 | 4.45 | 0.23% | 4,101,538 |
| Sep 17, 2024 | 4.44 | 4.51 | 4.42 | 4.44 | 4.44 | 0.68% | 2,980,017 |
| Sep 16, 2024 | 4.39 | 4.50 | 4.38 | 4.41 | 4.41 | 0.23% | 2,423,542 |
| Sep 13, 2024 | 4.38 | 4.47 | 4.36 | 4.40 | 4.40 | 2.56% | 2,726,038 |
| Sep 12, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -0.92% | 3,183,027 |
| Sep 11, 2024 | 4.27 | 4.40 | 4.27 | 4.33 | 4.33 | 0.23% | 1,824,430 |
| Sep 10, 2024 | 4.35 | 4.38 | 4.23 | 4.32 | 4.32 | -0.92% | 1,857,523 |
| Sep 9, 2024 | 4.27 | 4.53 | 4.27 | 4.36 | 4.36 | 3.07% | 3,413,370 |
| Sep 6, 2024 | 4.32 | 4.34 | 4.20 | 4.23 | 4.23 | -1.40% | 1,565,545 |
| Sep 5, 2024 | 4.30 | 4.36 | 4.26 | 4.29 | 4.29 | -0.23% | 1,373,558 |
| Sep 4, 2024 | 4.21 | 4.35 | 4.18 | 4.30 | 4.30 | 2.38% | 525,608 |
| Sep 3, 2024 | 4.43 | 4.46 | 4.20 | 4.20 | 4.20 | -6.25% | 1,888,539 |
| Aug 30, 2024 | 4.40 | 4.55 | 4.39 | 4.48 | 4.48 | 2.52% | 3,337,165 |
| Aug 29, 2024 | 4.33 | 4.46 | 4.29 | 4.37 | 4.37 | 1.86% | 1,256,724 |
| Aug 28, 2024 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | 1.18% | 1,342,253 |
| Aug 27, 2024 | 4.27 | 4.29 | 4.22 | 4.24 | 4.24 | -0.93% | 1,665,939 |
| Aug 26, 2024 | 4.32 | 4.34 | 4.25 | 4.28 | 4.28 | -0.23% | 1,617,386 |
| Aug 23, 2024 | 4.17 | 4.33 | 4.16 | 4.29 | 4.29 | 3.87% | 1,528,214 |
| Aug 22, 2024 | 4.30 | 4.33 | 4.13 | 4.13 | 4.13 | -3.50% | 3,025,838 |
| Aug 21, 2024 | 4.22 | 4.30 | 4.18 | 4.28 | 4.28 | 1.90% | 1,649,920 |
| Aug 20, 2024 | 4.23 | 4.28 | 4.17 | 4.20 | 4.20 | -1.18% | 1,428,442 |
| Aug 19, 2024 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | 0.95% | 649,251 |
| Aug 16, 2024 | 4.29 | 4.36 | 4.20 | 4.21 | 4.21 | -1.86% | 1,417,109 |
| Aug 15, 2024 | 4.22 | 4.33 | 4.21 | 4.29 | 4.29 | 3.62% | 1,744,785 |
| Aug 14, 2024 | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | -1.90% | 1,678,170 |
| Aug 13, 2024 | 4.19 | 4.29 | 4.18 | 4.22 | 4.22 | 2.18% | 1,781,533 |
| Aug 12, 2024 | 4.15 | 4.22 | 4.13 | 4.13 | 4.13 | -0.48% | 2,677,845 |
| Aug 9, 2024 | 4.22 | 4.22 | 4.10 | 4.15 | 4.15 | -0.95% | 1,664,194 |
| Aug 8, 2024 | 4.15 | 4.24 | 4.12 | 4.19 | 4.19 | 2.70% | 1,890,412 |
| Aug 7, 2024 | 4.20 | 4.26 | 4.08 | 4.08 | 4.08 | - | 2,127,326 |
| Aug 6, 2024 | 4.09 | 4.18 | 4.03 | 4.08 | 4.08 | 0.49% | 3,370,602 |
| Aug 5, 2024 | 4.01 | 4.17 | 3.99 | 4.06 | 4.06 | -3.56% | 1,720,039 |
| Aug 2, 2024 | 4.24 | 4.31 | 4.19 | 4.21 | 4.21 | -5.61% | 1,935,521 |
| Aug 1, 2024 | 4.65 | 4.69 | 4.42 | 4.46 | 4.46 | -4.50% | 1,847,315 |