E2open Parent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	12.30	12.45	12.12	12.22	12.22	-0.23%	184,300
Aug 4, 2025	12.18	12.29	12.08	12.25	12.25	0.83%	34,579
Aug 1, 2025	12.25	12.25	12.02	12.15	12.15	-0.17%	83,127
Jul 31, 2025	12.24	12.74	11.95	12.17	12.17	1.42%	398,850
Jul 30, 2025	11.90	12.00	11.90	12.00	12.00	0.84%	6,794
Jul 29, 2025	11.84	11.99	11.84	11.90	11.90	0.42%	50,131
Jul 28, 2025	11.85	11.85	11.85	11.85	11.85	-	4
Jul 25, 2025	11.85	11.85	11.85	11.85	11.85	-	6
Jul 24, 2025	11.87	11.87	11.75	11.85	11.85	0.17%	2,262
Jul 23, 2025	11.84	11.85	11.83	11.83	11.83	-0.34%	2,427
Jul 22, 2025	11.87	11.87	11.87	11.87	11.87	-	63
Jul 21, 2025	11.77	11.87	11.77	11.87	11.87	0.17%	816
Jul 18, 2025	11.85	11.85	11.85	11.85	11.85	-	23
Jul 17, 2025	11.85	11.85	11.85	11.85	11.85	-	103
Jul 16, 2025	11.85	11.85	11.85	11.85	11.85	-	9
Jul 15, 2025	11.85	11.85	11.85	11.85	11.85	-0.17%	257
Jul 14, 2025	11.87	11.87	11.87	11.87	11.87	-	103
Jul 11, 2025	11.87	11.87	11.87	11.87	11.87	-	16
Jul 10, 2025	11.71	11.87	11.71	11.87	11.87	0.94%	14,820
Jul 9, 2025	11.67	11.76	11.67	11.76	11.76	0.26%	2,917
Jul 8, 2025	11.67	11.76	11.67	11.73	11.73	-0.17%	6,674
Jul 7, 2025	11.67	11.75	11.67	11.75	11.75	0.17%	344
Jul 3, 2025	11.67	11.73	11.67	11.73	11.73	0.26%	602
Jul 2, 2025	11.70	11.78	11.64	11.70	11.70	-0.43%	9,977
Jul 1, 2025	11.69	11.75	11.69	11.75	11.75	-	305
Jun 30, 2025	11.62	11.75	11.62	11.75	11.75	0.17%	3,051
Jun 27, 2025	11.62	11.73	11.62	11.73	11.73	0.02%	3,492
Jun 26, 2025	11.60	11.73	11.60	11.73	11.73	1.63%	11,968
Jun 25, 2025	11.68	11.71	11.50	11.54	11.54	-1.20%	13,200
Jun 24, 2025	11.67	11.73	11.67	11.68	11.68	0.09%	3,994
Jun 23, 2025	11.69	11.78	11.66	11.67	11.67	-0.34%	5,065
Jun 20, 2025	11.70	11.72	11.70	11.71	11.71	0.26%	5,591
Jun 18, 2025	11.68	11.68	11.68	11.68	11.68	-0.17%	249
Jun 17, 2025	11.68	11.78	11.68	11.70	11.70	-0.26%	429
Jun 16, 2025	11.73	11.73	11.73	11.73	11.73	-0.59%	269
Jun 13, 2025	11.72	11.80	11.65	11.80	11.80	0.68%	23,493
Jun 12, 2025	11.71	11.72	11.71	11.72	11.72	-	379
Jun 11, 2025	11.82	11.82	11.69	11.72	11.72	0.09%	1,088
Jun 10, 2025	11.72	11.72	11.71	11.71	11.71	-0.59%	473
Jun 9, 2025	11.76	11.78	11.72	11.78	11.78	0.26%	567
Jun 6, 2025	11.85	11.89	11.70	11.75	11.75	0.17%	9,233
Jun 5, 2025	11.72	11.80	11.66	11.73	11.73	-	3,592
Jun 4, 2025	11.74	11.82	11.73	11.73	11.73	-0.17%	6,505
Jun 3, 2025	11.74	11.75	11.74	11.75	11.75	-0.17%	663
Jun 2, 2025	11.73	11.79	11.73	11.77	11.77	0.51%	6,959
May 30, 2025	11.78	11.78	11.71	11.71	11.71	-0.09%	1,919
May 29, 2025	11.71	11.78	11.71	11.72	11.72	-0.09%	25,051
May 28, 2025	11.88	11.88	11.71	11.73	11.73	-	9,819
May 27, 2025	11.79	11.90	11.70	11.73	11.73	-0.51%	24,750
May 23, 2025	11.67	11.79	11.67	11.79	11.79	1.03%	158,398