E2open Parent Holdings, Inc. (ETWO)
NYSE: ETWO · Real-Time Price · USD
2.940
-0.070 (-2.33%)
Nov 4, 2024, 3:59 PM EST - Market closed

E2open Parent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.943.042.933.013.012.73%1,998,216
Oct 31, 20242.983.022.932.932.93-2.33%1,101,561
Oct 30, 20243.023.112.993.003.00-1.32%1,964,734
Oct 29, 20243.043.093.013.043.04-1.62%2,639,365
Oct 28, 20243.143.153.083.093.09-1,903,892
Oct 25, 20243.043.133.043.093.092.32%1,140,335
Oct 24, 20243.063.072.993.023.02-0.66%1,877,634
Oct 23, 20243.073.082.993.043.04-1.62%757,407
Oct 22, 20243.033.113.033.093.091.64%3,082,616
Oct 21, 20243.143.183.023.043.04-5.00%2,308,095
Oct 18, 20243.223.253.153.203.200.31%1,350,332
Oct 17, 20243.213.213.133.193.19-0.31%2,072,247
Oct 16, 20243.173.203.123.203.202.24%4,051,791
Oct 15, 20243.213.213.133.133.13-2.49%2,324,599
Oct 14, 20243.123.312.973.213.214.56%2,415,173
Oct 11, 20243.183.213.063.073.07-4.06%1,695,337
Oct 10, 20243.183.493.003.203.20-21.57%3,789,446
Oct 9, 20243.964.123.964.084.081.75%2,493,220
Oct 8, 20243.954.103.934.014.012.30%1,923,649
Oct 7, 20244.004.003.893.923.92-2.00%3,239,324
Oct 4, 20243.984.003.944.004.002.30%2,134,118
Oct 3, 20244.094.093.893.913.91-5.33%1,217,172
Oct 2, 20244.094.154.084.134.13-0.48%1,905,818
Oct 1, 20244.384.404.104.154.15-5.90%1,211,625
Sep 30, 20244.414.484.374.414.411.38%1,197,061
Sep 27, 20244.334.364.314.354.351.40%911,877
Sep 26, 20244.364.434.274.294.290.47%4,073,238
Sep 25, 20244.334.364.264.274.27-1.84%2,062,089
Sep 24, 20244.274.374.254.354.351.87%1,271,437
Sep 23, 20244.454.464.224.274.27-4.04%2,614,121
Sep 20, 20244.454.544.414.454.45-0.67%11,183,977
Sep 19, 20244.594.604.474.484.480.67%3,609,031
Sep 18, 20244.434.634.424.454.450.23%4,101,538
Sep 17, 20244.444.514.424.444.440.68%2,980,017
Sep 16, 20244.394.504.384.414.410.23%2,423,542
Sep 13, 20244.384.474.364.404.402.56%2,726,038
Sep 12, 20244.384.384.254.294.29-0.92%3,183,027
Sep 11, 20244.274.404.274.334.330.23%1,824,430
Sep 10, 20244.354.384.234.324.32-0.92%1,857,523
Sep 9, 20244.274.534.274.364.363.07%3,413,370
Sep 6, 20244.324.344.204.234.23-1.40%1,565,545
Sep 5, 20244.304.364.264.294.29-0.23%1,373,558
Sep 4, 20244.214.354.184.304.302.38%525,608
Sep 3, 20244.434.464.204.204.20-6.25%1,888,539
Aug 30, 20244.404.554.394.484.482.52%3,337,165
Aug 29, 20244.334.464.294.374.371.86%1,256,724
Aug 28, 20244.254.304.224.294.291.18%1,342,253
Aug 27, 20244.274.294.224.244.24-0.93%1,665,939
Aug 26, 20244.324.344.254.284.28-0.23%1,617,386
Aug 23, 20244.174.334.164.294.293.87%1,528,214
Aug 22, 20244.304.334.134.134.13-3.50%3,025,838
Aug 21, 20244.224.304.184.284.281.90%1,649,920
Aug 20, 20244.234.284.174.204.20-1.18%1,428,442
Aug 19, 20244.254.294.204.254.250.95%649,251
Aug 16, 20244.294.364.204.214.21-1.86%1,417,109
Aug 15, 20244.224.334.214.294.293.62%1,744,785
Aug 14, 20244.264.264.134.144.14-1.90%1,678,170
Aug 13, 20244.194.294.184.224.222.18%1,781,533
Aug 12, 20244.154.224.134.134.13-0.48%2,677,845
Aug 9, 20244.224.224.104.154.15-0.95%1,664,194
Aug 8, 20244.154.244.124.194.192.70%1,890,412
Aug 7, 20244.204.264.084.084.08-2,127,326
Aug 6, 20244.094.184.034.084.080.49%3,370,602
Aug 5, 20244.014.173.994.064.06-3.56%1,720,039
Aug 2, 20244.244.314.194.214.21-5.61%1,935,521
Aug 1, 20244.654.694.424.464.46-4.50%1,847,315
Jul 31, 20244.604.824.584.674.671.52%974,957
Jul 30, 20244.754.824.594.604.60-0.43%1,678,222
Jul 29, 20244.744.744.554.624.62-1.28%1,578,775
Jul 26, 20244.734.754.634.684.681.52%1,909,254
Jul 25, 20244.614.714.584.614.610.22%1,961,828
Jul 24, 20244.694.764.574.604.60-2.54%1,301,518
Jul 23, 20244.584.804.584.724.723.51%1,626,115
Jul 22, 20244.434.564.364.564.563.17%2,041,085
Jul 19, 20244.544.624.424.424.42-2.64%1,755,894
Jul 18, 20244.614.714.514.544.54-2.16%2,082,767
Jul 17, 20244.424.694.414.644.643.57%2,416,776
Jul 16, 20244.574.574.304.484.48-0.44%4,525,341
Jul 15, 20244.404.564.344.504.503.69%2,601,360
Jul 12, 20244.084.364.074.344.344.83%1,482,790
Jul 11, 20243.864.213.604.144.14-6.97%3,939,807
Jul 10, 20244.734.734.404.454.45-4.51%1,983,627
Jul 9, 20244.764.764.544.664.66-2.10%1,864,121
Jul 8, 20244.604.804.604.764.763.93%2,913,280
Jul 5, 20244.494.594.484.584.58-1,619,325
Jul 3, 20244.444.594.444.584.583.15%425,193
Jul 2, 20244.424.454.324.444.440.68%2,038,497
Jul 1, 20244.504.534.324.414.41-1.78%2,392,560
Jun 28, 20244.354.534.314.494.494.42%3,231,278
Jun 27, 20244.414.514.294.304.30-1.38%1,300,717
Jun 26, 20244.304.394.304.364.360.69%1,594,311
Jun 25, 20244.394.394.334.334.33-2.04%1,868,300
Jun 24, 20244.464.504.404.424.420.45%1,600,228
Jun 21, 20244.304.414.294.404.401.38%2,201,801
Jun 20, 20244.384.404.314.344.34-2.03%1,625,420
Jun 18, 20244.504.534.404.434.43-1.12%2,027,892
Jun 17, 20244.494.504.424.484.48-0.44%1,499,783
Jun 14, 20244.484.554.444.504.50-1,119,070
Jun 13, 20244.674.674.494.504.50-3.43%1,646,825
Jun 12, 20244.604.744.604.664.663.33%1,819,610