E2open Parent Holdings, Inc. (ETWO)
NYSE: ETWO · Real-Time Price · USD
3.300
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 26,635,234 |
| Jul 31, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 0.92% | 9,958,152 |
| Jul 30, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | - | 2,367,399 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.30% | 9,522,660 |
| Jul 28, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 1,033,957 |
| Jul 25, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 1,134,988 |
| Jul 24, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 3,930,766 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.31% | 987,538 |
| Jul 22, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | 2,487,681 |
| Jul 21, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | 700,731 |
| Jul 18, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 3,121,445 |
| Jul 17, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 1,490,999 |
| Jul 16, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 1,896,776 |
| Jul 15, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 3,358,345 |
| Jul 14, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 7,993,349 |
| Jul 11, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 2,047,154 |
| Jul 10, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 1,619,267 |
| Jul 9, 2025 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 6,555,292 |
| Jul 8, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 2,814,480 |
| Jul 7, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 1,552,615 |
| Jul 3, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 2,327,830 |
| Jul 2, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 5,684,776 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | - | 3,133,133 |
| Jun 30, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 1,225,708 |
| Jun 27, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 3,807,373 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 1,431,156 |
| Jun 25, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 1,548,369 |
| Jun 24, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 5,191,978 |
| Jun 23, 2025 | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 6,934,203 |
| Jun 20, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 3,465,571 |
| Jun 18, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 1,804,775 |
| Jun 17, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 3,900,184 |
| Jun 16, 2025 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -0.31% | 5,231,499 |
| Jun 13, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,888,038 |
| Jun 12, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,797,195 |
| 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 |