E2open Parent Holdings Inc (ETWO) Historical Stock Data

2.00 ↓0.14 (-6.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ETWO is down -0.77% a day on average. There have been 13 days where E2open Parent Holdings Inc closed green and 17 days where ETWO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	2.06	2.00	↓$0.06 (-2.91%)	1.96	2.06	1.22M
2025-03-28	2.25	2.14	↓$0.11 (-4.89%)	2.05	2.25	686.05K
2025-03-27	2.28	2.26	↓$0.02 (-0.88%)	2.22	2.29	753.75K
2025-03-26	2.26	2.27	↑$0.01 (0.44%)	2.23	2.30	822.51K
2025-03-25	2.44	2.25	↓$0.19 (-7.79%)	2.24	2.44	1.17M
2025-03-24	2.28	2.43	↑$0.15 (6.58%)	2.28	2.46	1.41M
2025-03-21	2.20	2.24	↑$0.04 (1.82%)	2.15	2.32	2.69M
2025-03-20	2.24	2.23	↓$0.01 (-0.45%)	2.21	2.28	660.20K
2025-03-19	2.26	2.27	↑$0.01 (0.44%)	2.20	2.31	727.86K
2025-03-18	2.21	2.26	↑$0.05 (2.26%)	2.17	2.28	0.94M
2025-03-17	2.16	2.23	↑$0.07 (3.24%)	2.10	2.26	1.34M
2025-03-14	2.11	2.17	↑$0.06 (2.84%)	2.09	2.19	644.67K
2025-03-13	2.22	2.09	↓$0.13 (-5.86%)	2.07	2.23	587.14K
2025-03-12	2.22	2.21	↓$0.01 (-0.45%)	2.11	2.23	1.04M
2025-03-11	2.21	2.19	↓$0.02 (-0.90%)	2.15	2.22	757.67K
2025-03-10	2.23	2.18	↓$0.05 (-2.24%)	2.18	2.24	789.65K
2025-03-07	2.19	2.25	↑$0.06 (2.74%)	2.17	2.26	1.08M
2025-03-06	2.19	2.19	↑$0.00 (0.00%)	2.17	2.26	1.15M
2025-03-05	2.13	2.19	↑$0.06 (2.82%)	2.13	2.23	1.32M
2025-03-04	2.15	2.13	↓$0.02 (-0.93%)	2.11	2.20	1.34M
2025-03-03	2.29	2.17	↓$0.12 (-5.24%)	2.17	2.32	896.28K
2025-02-28	2.28	2.29	↑$0.01 (0.44%)	2.25	2.33	759.69K
2025-02-27	2.35	2.28	↓$0.07 (-2.98%)	2.28	2.39	459.48K
2025-02-26	2.35	2.37	↑$0.02 (0.85%)	2.34	2.41	519.92K
2025-02-25	2.34	2.35	↑$0.01 (0.43%)	2.26	2.37	770.35K
2025-02-24	2.38	2.33	↓$0.05 (-2.10%)	2.31	2.40	650.93K
2025-02-21	2.45	2.34	↓$0.11 (-4.49%)	2.34	2.49	844.02K
2025-02-20	2.44	2.42	↓$0.02 (-0.82%)	2.39	2.47	862.46K
2025-02-19	2.53	2.47	↓$0.06 (-2.37%)	2.45	2.53	1.28M
2025-02-18	2.65	2.58	↓$0.07 (-2.64%)	2.55	2.67	701.44K