E2open Parent Inc. (ETWO)
2.29
0.01 (0.44%)
At close: Feb 28, 2025, 3:59 PM
2.29
0.00%
After-hours: Feb 28, 2025, 04:10 PM EST
ETWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.28 | 2.33 | 2.25 | 2.29 | 0.01 | 0.44% | 758,718 |
| 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 |
| Jan 17, 2025 | 2.63 | 2.67 | 2.54 | 2.55 | -0.01 | -0.39% | 752,100 |
| Jan 16, 2025 | 2.58 | 2.61 | 2.55 | 2.56 | -0.03 | -1.16% | 1,033,729 |
| Jan 15, 2025 | 2.69 | 2.77 | 2.59 | 2.59 | 0.00 | 0.00% | 1,061,200 |
| Jan 14, 2025 | 2.58 | 2.64 | 2.52 | 2.59 | 0.04 | 1.57% | 1,791,644 |
| Jan 13, 2025 | 2.50 | 2.59 | 2.50 | 2.55 | 0.01 | 0.39% | 2,169,553 |
| Jan 10, 2025 | 2.67 | 2.71 | 2.53 | 2.54 | -0.17 | -6.27% | 2,586,250 |
| Jan 8, 2025 | 2.68 | 2.78 | 2.63 | 2.71 | -0.02 | -0.73% | 1,526,834 |
| Jan 7, 2025 | 2.77 | 2.78 | 2.66 | 2.73 | -0.04 | -1.44% | 1,065,638 |
| Jan 6, 2025 | 2.86 | 2.89 | 2.74 | 2.77 | -0.06 | -2.12% | 835,235 |
| Jan 3, 2025 | 2.70 | 2.83 | 2.66 | 2.83 | 0.14 | 5.20% | 2,437,256 |
| Jan 2, 2025 | 2.70 | 2.74 | 2.64 | 2.69 | 0.03 | 1.13% | 740,044 |
| Dec 31, 2024 | 2.61 | 2.69 | 2.61 | 2.66 | 0.08 | 3.10% | 975,500 |
| Dec 30, 2024 | 2.62 | 2.64 | 2.54 | 2.58 | -0.07 | -2.64% | 808,400 |
| Dec 27, 2024 | 2.72 | 2.77 | 2.58 | 2.65 | -0.08 | -2.93% | 937,700 |
| Dec 26, 2024 | 2.61 | 2.75 | 2.61 | 2.73 | 0.09 | 3.41% | 1,034,000 |
| Dec 24, 2024 | 2.59 | 2.64 | 2.58 | 2.64 | 0.02 | 0.76% | 749,300 |
| Dec 23, 2024 | 2.65 | 2.67 | 2.52 | 2.62 | -0.01 | -0.38% | 1,149,500 |
| Dec 20, 2024 | 2.64 | 2.70 | 2.60 | 2.63 | -0.09 | -3.31% | 3,072,000 |
| Dec 19, 2024 | 2.79 | 2.81 | 2.68 | 2.72 | -0.05 | -1.81% | 867,834 |
| Dec 18, 2024 | 3.11 | 3.11 | 2.76 | 2.77 | -0.33 | -10.65% | 1,449,649 |
| Dec 17, 2024 | 3.02 | 3.12 | 3.01 | 3.10 | 0.05 | 1.64% | 1,180,100 |
| Dec 16, 2024 | 2.95 | 3.07 | 2.95 | 3.05 | 0.09 | 3.04% | 831,307 |