E2open Parent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	79.05	79.98	78.83	79.83	79.83	1.06%	3,412,166
Aug 1, 2025	80.28	80.32	77.75	78.99	78.99	-3.80%	3,671,867
Jul 31, 2025	81.56	83.05	81.30	82.11	81.05	-0.10%	4,208,469
Jul 30, 2025	82.84	83.31	81.70	82.19	81.13	-1.53%	3,208,279
Jul 29, 2025	82.50	83.58	82.15	83.47	82.40	2.03%	3,246,338
Jul 28, 2025	82.07	82.60	81.46	81.81	80.76	0.33%	2,337,714
Jul 25, 2025	82.02	82.21	81.29	81.54	80.49	-0.57%	3,124,122
Jul 24, 2025	81.54	82.63	81.33	82.01	80.95	0.42%	3,424,225
Jul 23, 2025	81.13	81.83	80.74	81.67	80.62	1.15%	2,658,260
Jul 22, 2025	80.40	81.43	79.92	80.74	79.70	0.45%	3,029,716
Jul 21, 2025	83.45	83.49	80.24	80.38	79.35	-3.51%	3,683,674
Jul 18, 2025	81.91	83.91	81.64	83.30	82.23	2.54%	4,554,053
Jul 17, 2025	79.36	81.37	79.10	81.24	80.19	2.61%	3,352,595
Jul 16, 2025	79.90	80.20	78.95	79.17	78.15	-0.96%	3,481,922
Jul 15, 2025	81.77	81.78	79.74	79.94	78.91	-2.01%	2,566,239
Jul 14, 2025	81.18	81.68	80.72	81.58	80.53	0.30%	2,586,400
Jul 11, 2025	80.56	81.44	80.44	81.34	80.29	0.53%	2,315,938
Jul 10, 2025	80.61	81.09	80.07	80.91	79.87	-0.31%	2,667,055
Jul 9, 2025	81.99	82.00	80.75	81.16	80.12	-0.54%	3,242,946
Jul 8, 2025	80.08	81.65	79.69	81.60	80.55	1.78%	4,188,313
Jul 7, 2025	81.12	81.72	79.18	80.17	79.14	-2.40%	3,928,953
Jul 3, 2025	82.40	82.79	81.78	82.14	81.08	-	1,757,598
Jul 2, 2025	82.00	82.14	80.38	82.14	81.08	1.42%	3,056,022
Jul 1, 2025	81.63	81.63	80.05	80.99	79.95	-0.78%	3,969,640
Jun 30, 2025	81.30	81.89	80.78	81.63	80.58	0.47%	2,863,736
Jun 27, 2025	81.19	82.02	80.67	81.25	80.20	-0.09%	3,206,238
Jun 26, 2025	80.00	81.35	79.70	81.32	80.27	1.41%	3,336,044
Jun 25, 2025	80.50	80.68	79.36	80.19	79.16	-0.46%	3,101,215
Jun 24, 2025	79.23	80.90	79.09	80.56	79.52	0.89%	3,257,376
Jun 23, 2025	83.03	83.44	79.24	79.85	78.82	-3.06%	4,196,052
Jun 20, 2025	81.89	82.66	81.62	82.37	81.31	1.48%	7,507,710
Jun 18, 2025	81.62	82.08	80.51	81.17	80.13	-0.23%	3,660,644
Jun 17, 2025	82.68	83.20	81.17	81.36	80.31	-0.96%	3,513,964
Jun 16, 2025	83.48	84.09	81.26	82.15	81.09	-1.91%	5,530,061
Jun 13, 2025	84.30	85.15	83.60	83.75	82.67	1.33%	5,358,120
Jun 12, 2025	82.89	83.57	82.47	82.65	81.59	-0.30%	4,512,587
Jun 11, 2025	82.57	83.56	81.89	82.90	81.83	1.44%	4,631,950
Jun 10, 2025	81.79	82.44	81.26	81.72	80.67	0.74%	3,525,736
Jun 9, 2025	82.00	82.48	80.69	81.12	80.08	-0.73%	4,771,162
Jun 6, 2025	82.01	82.54	81.31	81.72	80.67	0.65%	3,617,321
Jun 5, 2025	81.35	81.77	80.29	81.19	80.15	0.83%	5,371,623
Jun 4, 2025	82.89	83.87	80.26	80.52	79.48	-3.27%	6,153,216
Jun 3, 2025	82.63	83.82	81.67	83.24	82.17	0.88%	3,902,052
Jun 2, 2025	82.33	82.75	80.46	82.51	81.45	2.07%	4,111,702
May 30, 2025	79.87	80.84	79.08	80.84	79.80	0.20%	8,053,619
May 29, 2025	80.00	80.70	79.24	80.68	79.64	0.11%	3,399,071
May 28, 2025	82.38	82.38	80.48	80.59	79.55	-1.41%	3,571,121
May 27, 2025	82.00	82.10	80.76	81.74	80.69	0.74%	3,064,184
May 23, 2025	80.31	81.51	80.31	81.14	80.10	-0.28%	2,115,578
May 22, 2025	81.40	81.85	80.31	81.37	80.32	-0.56%	2,558,039