E2open Parent Holdings Inc (ETWO) Historical Stock Data
3.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETWO is down -0.32% a day on average. There have been 12 days where E2open Parent Holdings Inc closed green and 18 days where ETWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.96 | 3.01 | ↑$0.05 (1.69%) | 2.94 | 3.03 | 3.31M |
| 2024-11-19 | 2.91 | 2.98 | ↑$0.07 (2.41%) | 2.89 | 3.00 | 873.56K |
| 2024-11-18 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.93 | 2.99 | 639.29K |
| 2024-11-15 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.96 | 3.09 | 844.17K |
| 2024-11-14 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.02 | 3.19 | 1.05M |
| 2024-11-13 | 3.28 | 3.20 | ↓$0.08 (-2.44%) | 3.18 | 3.30 | 1.10M |
| 2024-11-12 | 3.34 | 3.26 | ↓$0.08 (-2.40%) | 3.24 | 3.37 | 1.30M |
| 2024-11-11 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.34 | 3.40 | 896.45K |
| 2024-11-08 | 3.43 | 3.37 | ↓$0.06 (-1.75%) | 3.35 | 3.45 | 739.14K |
| 2024-11-07 | 3.31 | 3.41 | ↑$0.10 (3.02%) | 3.30 | 3.43 | 1.15M |
| 2024-11-06 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.18 | 3.44 | 2.22M |
| 2024-11-05 | 2.93 | 3.13 | ↑$0.20 (6.83%) | 2.93 | 3.16 | 4.59M |
| 2024-11-04 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.93 | 3.01 | 3.99M |
| 2024-11-01 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.93 | 3.04 | 2M |
| 2024-10-31 | 2.98 | 2.93 | ↓$0.05 (-1.68%) | 2.93 | 3.02 | 1.10M |
| 2024-10-30 | 3.02 | 3.00 | ↓$0.02 (-0.66%) | 2.99 | 3.11 | 1.96M |
| 2024-10-29 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.01 | 3.09 | 2.64M |
| 2024-10-28 | 3.14 | 3.09 | ↓$0.05 (-1.59%) | 3.08 | 3.15 | 1.90M |
| 2024-10-25 | 3.04 | 3.09 | ↑$0.05 (1.64%) | 3.04 | 3.13 | 1.14M |
| 2024-10-24 | 3.06 | 3.02 | ↓$0.04 (-1.31%) | 2.99 | 3.07 | 1.88M |
| 2024-10-23 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 2.99 | 3.08 | 757.41K |
| 2024-10-22 | 3.03 | 3.09 | ↑$0.06 (1.98%) | 3.03 | 3.11 | 3.08M |
| 2024-10-21 | 3.14 | 3.04 | ↓$0.10 (-3.18%) | 3.02 | 3.18 | 2.31M |
| 2024-10-18 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.15 | 3.25 | 1.35M |
| 2024-10-17 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.13 | 3.21 | 2.07M |
| 2024-10-16 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.12 | 3.20 | 4.05M |
| 2024-10-15 | 3.21 | 3.13 | ↓$0.08 (-2.49%) | 3.13 | 3.21 | 2.32M |
| 2024-10-14 | 3.12 | 3.21 | ↑$0.09 (2.88%) | 2.97 | 3.31 | 2.42M |
| 2024-10-11 | 3.18 | 3.07 | ↓$0.11 (-3.46%) | 3.06 | 3.21 | 1.70M |
| 2024-10-10 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.00 | 3.49 | 3.79M |
Create an account or log in to view more rows.
$ETWO has just been halted from trading.
$ETWO buy more doomers!!!
$ETWO going green
$ETWO we want higher!!!
$ETWO day trade is ok to buy here but sell later
$ETWO who loaded up??
$ETWO we finna be at the top yo
$ETWO Holding Pattern
$ETWO called it
$ETWO hmm...