E2open Parent Inc. (ETWO)
2.00
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
1.99
-0.52%
After-hours: Apr 01, 2025, 08:00 PM EDT
E2open Parent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.99 | 2.03 | 1.95 | 2.01 | 0.01 | 0.50% | 688,695 |
| Mar 31, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | -0.14 | -6.54% | 1,219,514 |
| Mar 28, 2025 | 2.25 | 2.25 | 2.05 | 2.14 | -0.12 | -5.31% | 686,100 |
| Mar 27, 2025 | 2.28 | 2.29 | 2.22 | 2.26 | -0.01 | -0.44% | 753,800 |
| Mar 26, 2025 | 2.26 | 2.30 | 2.23 | 2.27 | 0.02 | 0.89% | 822,505 |
| Mar 25, 2025 | 2.44 | 2.44 | 2.24 | 2.25 | -0.18 | -7.41% | 1,168,800 |
| Mar 24, 2025 | 2.28 | 2.46 | 2.28 | 2.43 | 0.19 | 8.48% | 1,411,100 |
| Mar 21, 2025 | 2.20 | 2.32 | 2.15 | 2.24 | 0.01 | 0.45% | 2,690,720 |
| Mar 20, 2025 | 2.24 | 2.28 | 2.21 | 2.23 | -0.04 | -1.76% | 660,200 |
| Mar 19, 2025 | 2.26 | 2.31 | 2.20 | 2.27 | 0.01 | 0.44% | 727,900 |
| Mar 18, 2025 | 2.21 | 2.28 | 2.17 | 2.26 | 0.03 | 1.35% | 941,117 |
| Mar 17, 2025 | 2.16 | 2.26 | 2.10 | 2.23 | 0.06 | 2.76% | 1,342,235 |
| Mar 14, 2025 | 2.11 | 2.19 | 2.09 | 2.17 | 0.08 | 3.83% | 644,700 |
| Mar 13, 2025 | 2.22 | 2.23 | 2.07 | 2.09 | -0.12 | -5.43% | 587,137 |
| Mar 12, 2025 | 2.22 | 2.23 | 2.11 | 2.21 | 0.02 | 0.91% | 1,037,700 |
| Mar 11, 2025 | 2.21 | 2.22 | 2.15 | 2.19 | 0.01 | 0.46% | 757,700 |
| Mar 10, 2025 | 2.23 | 2.24 | 2.18 | 2.18 | -0.07 | -3.11% | 789,646 |
| Mar 7, 2025 | 2.19 | 2.26 | 2.17 | 2.25 | 0.06 | 2.74% | 1,077,300 |
| Mar 6, 2025 | 2.19 | 2.26 | 2.17 | 2.19 | 0.00 | 0.00% | 1,147,330 |
| Mar 5, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | 0.06 | 2.82% | 1,317,309 |
| Mar 4, 2025 | 2.15 | 2.19 | 2.11 | 2.13 | -0.04 | -1.84% | 1,344,437 |
| Mar 3, 2025 | 2.29 | 2.32 | 2.17 | 2.17 | -0.12 | -5.24% | 896,300 |
| Feb 28, 2025 | 2.28 | 2.33 | 2.25 | 2.29 | 0.01 | 0.44% | 759,700 |
| Feb 27, 2025 | 2.35 | 2.39 | 2.28 | 2.28 | -0.09 | -3.80% | 459,500 |
| Feb 26, 2025 | 2.35 | 2.41 | 2.34 | 2.37 | 0.02 | 0.85% | 519,916 |
| Feb 25, 2025 | 2.34 | 2.37 | 2.26 | 2.35 | 0.02 | 0.86% | 770,349 |
| Feb 24, 2025 | 2.38 | 2.40 | 2.31 | 2.33 | -0.01 | -0.43% | 650,929 |
| Feb 21, 2025 | 2.45 | 2.49 | 2.34 | 2.34 | -0.08 | -3.31% | 844,019 |
| Feb 20, 2025 | 2.44 | 2.47 | 2.39 | 2.42 | -0.05 | -2.02% | 862,500 |
| Feb 19, 2025 | 2.53 | 2.53 | 2.45 | 2.47 | -0.11 | -4.26% | 1,278,526 |
| Feb 18, 2025 | 2.65 | 2.67 | 2.55 | 2.58 | -0.08 | -3.01% | 701,442 |
| Feb 14, 2025 | 2.82 | 2.83 | 2.66 | 2.66 | -0.13 | -4.66% | 547,668 |
| Feb 13, 2025 | 2.80 | 2.84 | 2.76 | 2.79 | 0.00 | 0.00% | 921,879 |
| Feb 12, 2025 | 2.79 | 2.82 | 2.74 | 2.79 | -0.02 | -0.71% | 602,252 |
| Feb 11, 2025 | 2.79 | 2.85 | 2.79 | 2.81 | -0.02 | -0.71% | 851,322 |
| Feb 10, 2025 | 2.82 | 2.89 | 2.81 | 2.83 | 0.04 | 1.43% | 726,400 |
| Feb 7, 2025 | 2.81 | 2.81 | 2.75 | 2.79 | -0.03 | -1.06% | 980,800 |
| Feb 6, 2025 | 2.90 | 2.94 | 2.82 | 2.82 | -0.10 | -3.42% | 1,024,100 |
| Feb 5, 2025 | 2.89 | 2.94 | 2.85 | 2.92 | 0.07 | 2.46% | 1,061,645 |
| Feb 4, 2025 | 2.66 | 2.87 | 2.66 | 2.85 | 0.19 | 7.14% | 3,221,105 |
| Feb 3, 2025 | 2.58 | 2.72 | 2.54 | 2.66 | 0.03 | 1.14% | 2,009,000 |
| Jan 31, 2025 | 2.65 | 2.78 | 2.56 | 2.63 | -0.05 | -1.87% | 1,797,400 |
| Jan 30, 2025 | 2.77 | 2.78 | 2.68 | 2.68 | -0.05 | -1.83% | 918,706 |
| Jan 29, 2025 | 2.75 | 2.76 | 2.66 | 2.73 | -0.02 | -0.73% | 1,520,700 |
| Jan 28, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | -0.10 | -3.51% | 2,020,520 |
| Jan 27, 2025 | 2.69 | 2.89 | 2.69 | 2.85 | 0.15 | 5.56% | 1,941,900 |
| Jan 24, 2025 | 2.59 | 2.73 | 2.59 | 2.70 | 0.07 | 2.66% | 2,072,930 |
| Jan 23, 2025 | 2.52 | 2.64 | 2.49 | 2.63 | 0.08 | 3.14% | 2,447,500 |
| Jan 22, 2025 | 2.54 | 2.67 | 2.54 | 2.55 | 0.00 | 0.00% | 1,017,050 |
| Jan 21, 2025 | 2.55 | 2.62 | 2.53 | 2.55 | 0.00 | 0.00% | 1,328,600 |