E2open Parent Holdings, Inc. (ETWO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.0000 | 5.0674 | 4.7400 | 4.7500 | 4.7500 | 642,600 |
| May 02, 2024 | 4.8900 | 4.9350 | 4.6400 | 4.8500 | 4.8500 | 2,541,600 |
| May 01, 2024 | 4.9000 | 5.0300 | 4.7750 | 4.8600 | 4.8600 | 2,482,900 |
| Apr 30, 2024 | 4.6900 | 5.0600 | 4.4300 | 4.8500 | 4.8500 | 3,588,100 |
| Apr 29, 2024 | 4.3000 | 4.3600 | 4.2100 | 4.2600 | 4.2600 | 1,196,900 |
| Apr 26, 2024 | 4.1300 | 4.3500 | 4.1000 | 4.3000 | 4.3000 | 1,885,400 |
| Apr 25, 2024 | 4.1200 | 4.1700 | 4.0200 | 4.0700 | 4.0700 | 1,736,400 |
| Apr 24, 2024 | 4.1500 | 4.2250 | 4.1000 | 4.2200 | 4.2200 | 1,133,300 |
| Apr 23, 2024 | 4.1000 | 4.3200 | 4.0850 | 4.1900 | 4.1900 | 1,398,800 |
| Apr 22, 2024 | 4.0100 | 4.1600 | 3.9750 | 4.1100 | 4.1100 | 1,498,600 |
| Apr 19, 2024 | 3.9200 | 3.9750 | 3.8600 | 3.9600 | 3.9600 | 512,200 |
| Apr 18, 2024 | 3.9700 | 4.0750 | 3.9300 | 3.9300 | 3.9300 | 1,288,200 |
| Apr 17, 2024 | 4.0300 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 1,418,000 |
| Apr 16, 2024 | 3.9500 | 4.0350 | 3.7600 | 3.9700 | 3.9700 | 1,676,700 |
| Apr 15, 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0100 | 4.0100 | 2,160,500 |
| Apr 12, 2024 | 4.2900 | 4.3100 | 4.1500 | 4.1600 | 4.1600 | 1,044,200 |
| Apr 11, 2024 | 4.1200 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 1,369,100 |
| Apr 10, 2024 | 4.1700 | 4.2550 | 4.0300 | 4.1000 | 4.1000 | 2,074,600 |
| Apr 09, 2024 | 4.3800 | 4.4250 | 4.3100 | 4.3300 | 4.3300 | 1,320,500 |
| Apr 08, 2024 | 4.3400 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 824,500 |
| Apr 05, 2024 | 4.2400 | 4.3500 | 4.2150 | 4.3100 | 4.3100 | 1,254,500 |
| Apr 04, 2024 | 4.3000 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 1,276,300 |
| Apr 03, 2024 | 4.0900 | 4.2200 | 4.0700 | 4.2000 | 4.2000 | 1,367,500 |
| Apr 02, 2024 | 4.1200 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 1,833,100 |
| Apr 01, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.2100 | 4.2100 | 1,345,700 |
| Mar 28, 2024 | 4.3500 | 4.4700 | 4.3400 | 4.4400 | 4.4400 | 1,422,400 |
| Mar 27, 2024 | 4.1900 | 4.3700 | 4.1450 | 4.3500 | 4.3500 | 1,616,400 |
| Mar 26, 2024 | 4.3700 | 4.3700 | 4.1600 | 4.1600 | 4.1600 | 1,877,300 |
| Mar 25, 2024 | 4.3800 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 1,491,400 |
| Mar 22, 2024 | 4.3600 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 1,078,200 |
| Mar 21, 2024 | 4.3300 | 4.4100 | 4.2800 | 4.3600 | 4.3600 | 1,849,900 |
| Mar 20, 2024 | 4.2400 | 4.2900 | 4.1400 | 4.2600 | 4.2600 | 2,434,100 |
| Mar 19, 2024 | 4.0800 | 4.2700 | 4.0800 | 4.2500 | 4.2500 | 2,166,000 |
| Mar 18, 2024 | 4.0300 | 4.1600 | 3.9550 | 4.1100 | 4.1100 | 2,030,100 |
| Mar 15, 2024 | 3.9900 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 3,517,800 |
| Mar 14, 2024 | 4.0400 | 4.0500 | 3.9150 | 4.0400 | 4.0400 | 4,828,600 |
| Mar 13, 2024 | 4.1300 | 4.2000 | 4.0350 | 4.0800 | 4.0800 | 1,853,400 |
| Mar 12, 2024 | 4.1900 | 4.2350 | 4.1100 | 4.1500 | 4.1500 | 773,300 |
| Mar 11, 2024 | 4.2300 | 4.3350 | 4.1950 | 4.2800 | 4.2800 | 1,066,500 |
| Mar 08, 2024 | 4.3600 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 1,404,700 |
| Mar 07, 2024 | 4.3200 | 4.5750 | 4.2300 | 4.3300 | 4.3300 | 1,938,900 |
| Mar 06, 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 1,513,500 |
| Mar 05, 2024 | 4.1900 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 1,725,700 |
| Mar 04, 2024 | 4.3200 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 1,562,700 |
| Mar 01, 2024 | 4.2200 | 4.3600 | 4.0900 | 4.3100 | 4.3100 | 1,724,400 |
| Feb 29, 2024 | 4.3000 | 4.3450 | 4.1450 | 4.2300 | 4.2300 | 2,356,400 |
| Feb 28, 2024 | 4.1500 | 4.2950 | 4.1400 | 4.2500 | 4.2500 | 1,617,800 |
| Feb 27, 2024 | 4.2000 | 4.2500 | 4.1050 | 4.2200 | 4.2200 | 1,476,000 |
| Feb 26, 2024 | 4.1100 | 4.2080 | 4.0500 | 4.1500 | 4.1500 | 2,027,700 |
| Feb 23, 2024 | 4.1100 | 4.2280 | 4.0650 | 4.1500 | 4.1500 | 1,501,900 |
| Feb 22, 2024 | 4.1200 | 4.1850 | 4.1100 | 4.1400 | 4.1400 | 1,428,300 |
| Feb 21, 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1100 | 4.1100 | 1,839,700 |
| Feb 20, 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1100 | 4.1100 | 2,474,500 |
| Feb 16, 2024 | 4.1100 | 4.1600 | 4.0350 | 4.0700 | 4.0700 | 1,779,300 |
| Feb 15, 2024 | 4.0600 | 4.2700 | 4.0600 | 4.1500 | 4.1500 | 2,056,600 |
| Feb 14, 2024 | 3.9700 | 4.0400 | 3.8450 | 4.0200 | 4.0200 | 1,830,500 |
| Feb 13, 2024 | 3.8700 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 3,209,900 |
| Feb 12, 2024 | 3.9500 | 4.2350 | 3.9500 | 4.1100 | 4.1100 | 4,828,400 |
| Feb 09, 2024 | 3.9100 | 3.9600 | 3.8200 | 3.9400 | 3.9400 | 1,216,000 |
| Feb 08, 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 1,651,900 |
| Feb 07, 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9300 | 3.9300 | 2,436,600 |
| Feb 06, 2024 | 3.6400 | 3.7850 | 3.6400 | 3.7800 | 3.7800 | 1,459,400 |
| Feb 05, 2024 | 3.7500 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 1,238,400 |
| Feb 02, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 1,533,500 |
| Feb 01, 2024 | 3.7800 | 3.8700 | 3.7300 | 3.8700 | 3.8700 | 2,254,000 |
| Jan 31, 2024 | 3.9400 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 755,600 |
| Jan 30, 2024 | 3.9900 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 1,504,700 |
| Jan 29, 2024 | 3.7500 | 4.0200 | 3.7500 | 4.0200 | 4.0200 | 968,800 |
| Jan 26, 2024 | 3.9900 | 4.0100 | 3.8200 | 3.8300 | 3.8300 | 3,602,200 |
| Jan 25, 2024 | 4.0100 | 4.0200 | 3.9100 | 3.9400 | 3.9400 | 2,206,500 |
| Jan 24, 2024 | 4.0000 | 4.0300 | 3.8250 | 3.8800 | 3.8800 | 1,711,200 |
| Jan 23, 2024 | 3.9900 | 3.9900 | 3.8700 | 3.9600 | 3.9600 | 1,393,100 |
| Jan 22, 2024 | 3.7200 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 2,017,400 |
| Jan 19, 2024 | 3.6100 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 2,407,100 |
| Jan 18, 2024 | 3.5900 | 3.6100 | 3.4800 | 3.6000 | 3.6000 | 2,223,900 |
| Jan 17, 2024 | 3.3900 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | 1,813,900 |
| Jan 16, 2024 | 3.5700 | 3.6350 | 3.4800 | 3.4900 | 3.4900 | 2,309,700 |
| Jan 12, 2024 | 3.6100 | 3.6950 | 3.5800 | 3.6300 | 3.6300 | 1,099,100 |
| Jan 11, 2024 | 4.1100 | 4.1300 | 3.4300 | 3.6100 | 3.6100 | 2,600,100 |
| Jan 10, 2024 | 4.4000 | 4.5900 | 4.0550 | 4.1700 | 4.1700 | 4,711,300 |
| Jan 09, 2024 | 4.0100 | 4.0100 | 3.8100 | 3.8400 | 3.8400 | 1,415,200 |
| Jan 08, 2024 | 4.0200 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 2,128,900 |
| Jan 05, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | 1,517,300 |
| Jan 04, 2024 | 4.0600 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 1,847,700 |
| Jan 03, 2024 | 4.3000 | 4.3000 | 4.1300 | 4.1500 | 4.1500 | 2,482,700 |
| Jan 02, 2024 | 4.3600 | 4.4550 | 4.2810 | 4.3700 | 4.3700 | 1,856,300 |
| Dec 29, 2023 | 4.5000 | 4.5700 | 4.3800 | 4.3900 | 4.3900 | 1,331,000 |
| Dec 28, 2023 | 4.5300 | 4.5800 | 4.4950 | 4.5200 | 4.5200 | 1,679,400 |
| Dec 27, 2023 | 4.5400 | 4.5650 | 4.4600 | 4.5600 | 4.5600 | 617,400 |
| Dec 26, 2023 | 4.5000 | 4.5850 | 4.4700 | 4.5500 | 4.5500 | 2,328,400 |
| Dec 22, 2023 | 4.3400 | 4.4600 | 4.3300 | 4.4600 | 4.4600 | 1,787,500 |
| Dec 21, 2023 | 4.2800 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | 1,234,700 |
| Dec 20, 2023 | 4.2700 | 4.4150 | 4.2100 | 4.2400 | 4.2400 | 2,817,200 |
| Dec 19, 2023 | 4.1900 | 4.3050 | 4.1900 | 4.2900 | 4.2900 | 2,309,700 |
| Dec 18, 2023 | 4.0800 | 4.2100 | 4.0200 | 4.1600 | 4.1600 | 2,303,800 |
| Dec 15, 2023 | 3.9300 | 4.0900 | 3.8500 | 4.0700 | 4.0700 | 3,457,400 |
| Dec 14, 2023 | 3.9200 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 3,591,600 |
| Dec 13, 2023 | 3.6000 | 3.8300 | 3.5350 | 3.8300 | 3.8300 | 3,215,400 |
| Dec 12, 2023 | 3.6100 | 3.6450 | 3.5300 | 3.5800 | 3.5800 | 1,922,400 |
| Dec 11, 2023 | 3.7000 | 3.7140 | 3.5750 | 3.6400 | 3.6400 | 1,500,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.