Skip to main content
E2open Parent Holdings, Inc. (ETWO)
NYSE: ETWO · Real-Time Price · USD
2.340
-0.080 (-3.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

E2open Parent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.452.492.342.342.34-3.31%844,019
Feb 20, 20252.442.472.392.422.42-2.02%862,456
Feb 19, 20252.532.532.452.472.47-4.26%1,278,526
Feb 18, 20252.652.672.552.582.58-3.01%701,442
Feb 14, 20252.822.832.662.662.66-4.66%547,668
Feb 13, 20252.802.842.762.792.79-921,879
Feb 12, 20252.792.822.742.792.79-0.71%602,252
Feb 11, 20252.792.852.792.812.81-0.71%851,322
Feb 10, 20252.822.892.812.832.831.43%726,393
Feb 7, 20252.812.812.752.792.79-1.06%980,754
Feb 6, 20252.902.942.822.822.82-3.42%1,024,096
Feb 5, 20252.892.942.852.922.922.46%1,061,645
Feb 4, 20252.662.872.662.852.857.14%3,221,105
Feb 3, 20252.582.722.542.662.661.14%2,008,962
Jan 31, 20252.652.782.562.632.63-1.87%1,797,365
Jan 30, 20252.772.782.682.682.68-1.83%918,706
Jan 29, 20252.752.762.662.732.73-0.73%1,520,697
Jan 28, 20252.852.852.752.752.75-3.51%2,020,520
Jan 27, 20252.692.892.692.852.855.56%1,941,889
Jan 24, 20252.592.732.592.702.702.66%2,072,930
Jan 23, 20252.522.642.492.632.633.14%2,447,471
Jan 22, 20252.542.672.542.552.55-1,017,050
Jan 21, 20252.552.622.532.552.55-1,328,600
Jan 17, 20252.632.672.542.552.55-0.39%752,089
Jan 16, 20252.582.612.552.562.56-1.16%1,033,729
Jan 15, 20252.692.772.592.592.59-1,061,199
Jan 14, 20252.582.642.522.592.591.57%1,791,644
Jan 13, 20252.502.592.502.552.550.39%2,169,553
Jan 10, 20252.672.712.532.542.54-6.27%2,586,250
Jan 8, 20252.682.782.632.712.71-0.73%1,526,834
Jan 7, 20252.772.782.662.732.73-1.44%1,065,638
Jan 6, 20252.862.892.742.772.77-2.12%835,235
Jan 3, 20252.702.832.662.832.835.20%2,437,256
Jan 2, 20252.702.742.642.692.691.13%740,044
Dec 31, 20242.612.692.612.662.663.10%975,454
Dec 30, 20242.622.642.542.582.58-2.64%808,397
Dec 27, 20242.722.772.582.652.65-2.93%937,670
Dec 26, 20242.612.752.612.732.733.41%1,033,962
Dec 24, 20242.592.642.582.642.640.76%749,268
Dec 23, 20242.652.672.522.622.62-0.38%1,149,462
Dec 20, 20242.642.702.602.632.63-3.31%3,071,997
Dec 19, 20242.792.812.682.722.72-1.81%867,834
Dec 18, 20243.113.112.762.772.77-10.65%1,449,649
Dec 17, 20243.023.123.013.103.101.64%1,180,092
Dec 16, 20242.953.072.953.053.053.04%831,307
Dec 13, 20242.993.002.892.962.96-1.66%1,389,259
Dec 12, 20243.013.043.003.013.01-0.66%459,305
Dec 11, 20242.983.072.803.033.03-3.19%1,778,812
Dec 10, 20243.123.163.103.133.13-719,357
Dec 9, 20243.123.213.113.133.130.32%642,512
Dec 6, 20243.183.183.103.123.12-0.32%582,974
Dec 5, 20243.163.173.103.133.13-0.95%1,198,405
Dec 4, 20243.213.243.163.163.160.32%703,891
Dec 3, 20243.123.193.083.153.15-1,010,641
Dec 2, 20243.063.203.023.153.153.62%987,988
Nov 29, 20243.113.133.043.043.04-0.98%508,081
Nov 27, 20243.073.123.043.073.070.33%622,735
Nov 26, 20243.073.073.013.063.06-1.29%891,275
Nov 25, 20243.083.213.073.103.102.31%1,387,452
Nov 22, 20243.003.072.993.033.031.34%836,099
Nov 21, 20243.073.102.982.992.99-0.66%714,299
Nov 20, 20242.963.032.943.013.011.01%3,311,374
Nov 19, 20242.913.002.892.982.98-873,562
Nov 18, 20242.962.992.932.982.980.34%639,289
Nov 15, 20243.083.092.962.972.97-3.26%844,168
Nov 14, 20243.163.193.023.073.07-4.06%1,049,462
Nov 13, 20243.283.303.183.203.20-1.84%1,101,646
Nov 12, 20243.343.373.243.263.26-2.69%1,300,481
Nov 11, 20243.403.403.343.353.35-0.59%896,453
Nov 8, 20243.433.453.353.373.37-1.17%739,142
Nov 7, 20243.313.433.303.413.413.33%1,150,071
Nov 6, 20243.353.443.183.303.305.43%2,221,053
Nov 5, 20242.933.162.933.133.136.46%4,590,131
Nov 4, 20243.003.012.932.942.94-2.33%3,989,044
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