Dark

ETWO
E2open Parent Holdings, Inc.
stock NYSE

At Close

May 8, 2025 3:59:55 PM EDT

2.56USD+9.402%(+0.22)2,300,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 9:20:30 AM EDT

2.22USD-5.090%(-0.12)0

After-hours

May 8, 2025 4:51:30 PM EDT

2.57USD+0.391%(+0.01)94,191

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.40	2.5700	2.3650	2.57	+9.829%	2,300,537	0.000%
2025-05-07	2.28	2.3500	2.2350	2.34	+4.933%	1,212,342	+9.829%
2025-05-06	2.21	2.2900	2.1500	2.23	-1.327%	2,178,945	+15.247%
2025-05-05	2.38	2.3800	2.2500	2.26	-5.042%	1,226,338	+13.717%
2025-05-02	2.40	2.4900	2.3400	2.38	-0.833%	4,511,526	+7.983%
2025-05-01	2.39	2.5950	2.3000	2.40	+21.827%	16,116,758	+7.083%
2025-04-30	2.27	2.2700	1.8000	1.97	-6.190%	2,212,534	+30.457%
2025-04-29	2.08	2.1300	2.0650	2.10	+0.962%	1,591,672	+22.381%
2025-04-28	2.13	2.1652	2.0400	2.08	-2.804%	1,442,727	+23.558%
2025-04-25	2.11	2.1400	2.0600	2.14	+0.469%	1,154,785	+20.093%
2025-04-24	2.11	2.1400	2.0650	2.13	+2.404%	797,467	+20.657%
2025-04-23	2.05	2.1400	2.0500	2.08	+4.523%	1,225,164	+23.558%
2025-04-22	1.92	2.0100	1.9000	1.99	+4.188%	1,034,398	+29.146%
2025-04-21	1.92	1.9300	1.8400	1.91	-2.051%	1,281,506	+34.555%
2025-04-17	1.92	1.9550	1.8650	1.95	+1.563%	905,698	+31.795%
2025-04-16	1.99	2.0400	1.8750	1.92	-3.030%	937,674	+33.854%
2025-04-15	1.93	2.0100	1.9300	1.98	+1.020%	582,498	+29.798%
2025-04-14	2.03	2.0300	1.9300	1.96	-2.488%	843,309	+31.122%
2025-04-11	2.00	2.0200	1.9100	2.01	+0.500%	864,734	+27.861%
2025-04-10	2.08	2.0900	1.9400	2.00	-6.977%	1,288,591	+28.500%
2025-04-09	1.86	2.1850	1.8600	2.15	+14.973%	2,548,401	+19.535%
2025-04-08	1.97	2.0000	1.8200	1.87	-1.579%	1,681,939	+37.433%
2025-04-07	1.82	2.0450	1.7700	1.90	-2.564%	2,152,463	+35.263%
2025-04-04	1.82	1.9500	1.7500	1.95	+2.094%	1,479,131	+31.795%
2025-04-03	1.95	1.9550	1.8600	1.91	-7.729%	928,474	+34.555%
2025-04-02	1.97	2.0900	1.9600	2.07	+2.985%	643,991	+24.155%
2025-04-01	1.99	2.0299	1.9500	2.01	+0.500%	689,982	+27.861%
2025-03-31	2.06	2.0600	1.9600	2.00	-6.542%	1,219,514	+28.500%
2025-03-28	2.25	2.2500	2.0500	2.14	-5.310%	686,054	+20.093%
2025-03-27	2.28	2.2900	2.2150	2.26	-0.441%	753,752	+13.717%
2025-03-26	2.26	2.3000	2.2300	2.27	+0.889%	800,632	+13.216%
2025-03-25	2.44	2.4400	2.2400	2.25	-7.407%	717,669	+14.222%
2025-03-24	2.28	2.4600	2.2800	2.43	+8.482%	1,390,605	+5.761%
2025-03-21	2.20	2.3150	2.1500	2.24	+0.448%	2,602,579	+14.732%
2025-03-20	2.24	2.2750	2.2100	2.23	-1.762%	652,821	+15.247%
2025-03-19	2.26	2.3100	2.2000	2.27	+0.442%	720,164	+13.216%
2025-03-18	2.21	2.2800	2.1700	2.26	+1.345%	908,475	+13.717%
2025-03-17	2.16	2.2550	2.1000	2.23	+2.765%	1,323,990	+15.247%
2025-03-14	2.11	2.1899	2.0900	2.17	+3.828%	626,512	+18.433%
2025-03-13	2.22	2.2250	2.0712	2.09	-5.430%	571,352	+22.967%
2025-03-12	2.22	2.2300	2.1100	2.21	+0.913%	989,125	+16.290%
2025-03-11	2.21	2.2151	2.1500	2.19	+0.459%	746,230	+17.352%
2025-03-10	2.23	2.2400	2.1800	2.18	-3.111%	777,432	+17.890%
2025-03-07	2.19	2.2600	2.1650	2.25	+2.740%	1,065,458	+14.222%
2025-03-06	2.19	2.2600	2.1700	2.19	0.000%	1,132,358	+17.352%
2025-03-05	2.13	2.2300	2.1300	2.19	+2.817%	1,304,713	+17.352%
2025-03-04	2.15	2.1950	2.1100	2.13	-1.843%	1,323,804	+20.657%
2025-03-03	2.29	2.3200	2.1700	2.17	-5.240%	883,840	+18.433%
2025-02-28	2.28	2.3300	2.2500	2.29	+0.439%	722,242	+12.227%
2025-02-27	2.35	2.3900	2.2800	2.28	-3.797%	444,924	+12.719%
2025-02-26	2.35	2.4100	2.3400	2.37	+0.851%	511,772	+8.439%
2025-02-25	2.34	2.3700	2.2600	2.35	+0.858%	734,922	+9.362%
2025-02-24	2.38	2.4000	2.3100	2.33	-0.427%	621,505	+10.300%
2025-02-21	2.45	2.4850	2.3400	2.34	-3.306%	824,091	+9.829%
2025-02-20	2.44	2.4700	2.3900	2.42	-2.024%	848,218	+6.198%
2025-02-19	2.53	2.5300	2.4500	2.47	-4.264%	1,270,209	+4.049%
2025-02-18	2.65	2.6700	2.5500	2.58	-3.008%	674,838	-0.388%
2025-02-14	2.82	2.8300	2.6600	2.66	-4.659%	523,802	-3.383%
2025-02-13	2.80	2.8400	2.7550	2.79	0.000%	911,248	-7.885%
2025-02-12	2.79	2.8200	2.7400	2.79	-0.712%	593,178	-7.885%
2025-02-11	2.79	2.8450	2.7900	2.81	-0.707%	841,065	-8.541%
2025-02-10	2.82	2.8900	2.8050	2.83	+1.434%	716,395	-9.187%
2025-02-07	2.81	2.8100	2.7500	2.79	-1.064%	962,102	-7.885%
2025-02-06	2.90	2.9400	2.8150	2.82	-3.425%	1,002,981	-8.865%
2025-02-05	2.89	2.9350	2.8450	2.92	+2.456%	1,034,738	-11.986%
2025-02-04	2.66	2.8700	2.6600	2.85	+7.143%	3,211,208	-9.825%
2025-02-03	2.58	2.7150	2.5400	2.66	+1.141%	1,976,581	-3.383%
2025-01-31	2.65	2.7750	2.5600	2.63	-1.866%	1,755,922	-2.281%
2025-01-30	2.77	2.7750	2.6750	2.68	-1.832%	914,462	-4.104%
2025-01-29	2.75	2.7600	2.6600	2.73	-0.727%	1,489,878	-5.861%
2025-01-28	2.85	2.8500	2.7500	2.75	-3.509%	2,003,964	-6.545%
2025-01-27	2.69	2.8899	2.6890	2.85	+5.556%	1,924,626	-9.825%
2025-01-24	2.59	2.7300	2.5900	2.70	+2.662%	2,060,446	-4.815%
2025-01-23	2.52	2.6400	2.4900	2.63	+3.137%	2,208,421	-2.281%
2025-01-22	2.54	2.6658	2.5400	2.55	0.000%	918,229	+0.784%
2025-01-21	2.55	2.6200	2.5300	2.55	0.000%	1,122,633	+0.784%
2025-01-17	2.63	2.6700	2.5400	2.55	-0.391%	629,681	+0.784%
2025-01-16	2.58	2.6100	2.5500	2.56	-1.158%	803,784	+0.391%
2025-01-15	2.69	2.7700	2.5900	2.59	0.000%	991,630	-0.772%
2025-01-14	2.58	2.6400	2.5200	2.59	+1.569%	1,408,204	-0.772%
2025-01-13	2.50	2.5900	2.5000	2.55	+0.394%	1,877,261	+0.784%
2025-01-10	2.67	2.7100	2.5300	2.54	-6.273%	2,052,836	+1.181%
2025-01-08	2.68	2.7800	2.6300	2.71	-0.733%	1,467,730	-5.166%
2025-01-07	2.77	2.7800	2.6600	2.73	-1.444%	1,029,776	-5.861%
2025-01-06	2.86	2.8900	2.7400	2.77	-2.120%	811,570	-7.220%
2025-01-03	2.70	2.8300	2.6600	2.83	+5.204%	1,236,618	-9.187%
2025-01-02	2.70	2.7350	2.6400	2.69	+1.128%	720,435	-4.461%
2024-12-31	2.61	2.6850	2.6078	2.66	+3.101%	938,901	-3.383%
2024-12-30	2.62	2.6400	2.5400	2.58	-2.642%	774,783	-0.388%
2024-12-27	2.72	2.7650	2.5800	2.65	-2.930%	919,751	-3.019%
2024-12-26	2.61	2.7500	2.6050	2.73	+3.409%	1,016,793	-5.861%
2024-12-24	2.59	2.6400	2.5800	2.64	+0.763%	748,068	-2.652%
2024-12-23	2.65	2.6700	2.5200	2.62	-0.380%	1,135,772	-1.908%
2024-12-20	2.64	2.7000	2.5950	2.63	-3.309%	2,360,245	-2.281%
2024-12-19	2.79	2.8050	2.6800	2.72	-1.805%	862,635	-5.515%
2024-12-18	3.11	3.1100	2.7600	2.77	-10.645%	1,384,070	-7.220%
2024-12-17	3.02	3.1200	3.0100	3.10	+1.639%	1,135,089	-17.097%
2024-12-16	2.95	3.0650	2.9500	3.05	+3.041%	818,082	-15.738%
2024-12-13	2.99	3.0000	2.8900	2.96	-1.661%	1,363,596	-13.176%
2024-12-12	3.01	3.0400	3.0000	3.01	-0.660%	396,336	-14.618%
2024-12-11	2.98	3.0700	2.8000	3.03	-3.195%	1,648,931	-15.182%
2024-12-10	3.12	3.1550	3.0950	3.13	0.000%	575,745	-17.891%
2024-12-09	3.12	3.2100	3.1100	3.13	+0.321%	600,381	-17.891%
2024-12-06	3.18	3.1800	3.1000	3.12	-0.319%	561,775	-17.628%
2024-12-05	3.16	3.1700	3.1000	3.13	-0.949%	1,146,989	-17.891%
2024-12-04	3.21	3.2400	3.1600	3.16	+0.317%	638,096	-18.671%
2024-12-03	3.12	3.1900	3.0750	3.15	0.000%	847,687	-18.413%
2024-12-02	3.06	3.2000	3.0150	3.15	+3.618%	870,553	-18.413%
2024-11-29	3.11	3.1300	3.0400	3.04	-0.977%	455,298	-15.461%
2024-11-27	3.07	3.1200	3.0400	3.07	+0.327%	513,719	-16.287%
2024-11-26	3.07	3.0700	3.0050	3.06	-1.290%	725,057	-16.013%
2024-11-25	3.08	3.2100	3.0650	3.10	+2.310%	1,041,254	-17.097%
2024-11-22	3.00	3.0675	2.9900	3.03	+1.338%	738,602	-15.182%
2024-11-21	3.07	3.0950	2.9800	2.99	-0.664%	664,677	-14.047%
2024-11-20	2.96	3.0300	2.9400	3.01	+1.007%	3,054,080	-14.618%
2024-11-19	2.91	3.0000	2.8900	2.98	0.000%	725,812	-13.758%
2024-11-18	2.96	2.9900	2.9250	2.98	+0.337%	616,591	-13.758%
2024-11-15	3.08	3.0900	2.9550	2.97	-3.257%	792,078	-13.468%
2024-11-14	3.16	3.1900	3.0200	3.07	-4.063%	900,645	-16.287%
2024-11-13	3.28	3.3000	3.1800	3.20	-1.840%	1,049,280	-19.688%
2024-11-12	3.34	3.3650	3.2400	3.26	-2.687%	1,225,367	-21.166%
2024-11-11	3.40	3.4000	3.3400	3.35	-0.593%	847,272	-23.284%
2024-11-08	3.43	3.4500	3.3500	3.37	-1.173%	705,027	-23.739%
2024-11-07	3.31	3.4250	3.3000	3.41	+3.333%	1,081,275	-24.633%
2024-11-06	3.35	3.4400	3.1800	3.30	+5.431%	1,964,649	-22.121%
2024-11-05	2.93	3.1600	2.9300	3.13	+6.463%	3,506,505	-17.891%
2024-11-04	3.00	3.0100	2.9300	2.94	-2.326%	2,032,842	-12.585%
2024-11-01	2.94	3.0400	2.9250	3.01	+2.730%	757,321	-14.618%
2024-10-31	2.98	3.0200	2.9300	2.93	-2.333%	631,620	-12.287%
2024-10-30	3.02	3.1050	2.9900	3.00	-1.316%	658,733	-14.333%
2024-10-29	3.04	3.0900	3.0100	3.04	-1.618%	540,481	-15.461%
2024-10-28	3.14	3.1500	3.0750	3.09	0.000%	603,844	-16.828%
2024-10-25	3.04	3.1250	3.0400	3.09	+2.318%	638,164	-16.828%
2024-10-24	3.06	3.0700	2.9900	3.02	-0.658%	528,407	-14.901%
2024-10-23	3.07	3.0831	2.9900	3.04	-1.618%	710,583	-15.461%
2024-10-22	3.03	3.1100	3.0250	3.09	+1.645%	883,876	-16.828%
2024-10-21	3.14	3.1800	3.0200	3.04	-5.000%	938,636	-15.461%
2024-10-18	3.22	3.2450	3.1500	3.20	+0.313%	807,577	-19.688%
2024-10-17	3.21	3.2100	3.1300	3.19	-0.313%	711,768	-19.436%
2024-10-16	3.17	3.2000	3.1200	3.20	+2.236%	1,847,865	-19.688%
2024-10-15	3.21	3.2100	3.1300	3.13	-2.492%	1,016,877	-17.891%
2024-10-14	3.12	3.3100	2.9700	3.21	+4.560%	2,402,407	-19.938%
2024-10-11	3.18	3.2050	3.0600	3.07	-4.063%	1,695,337	-16.287%
2024-10-10	3.18	3.4900	3.0000	3.20	-21.569%	3,789,446	-19.688%
2024-10-09	3.96	4.1200	3.9600	4.08	+1.746%	2,078,477	-37.010%
2024-10-08	3.95	4.1000	3.9300	4.01	+2.296%	643,214	-35.910%
2024-10-07	4.00	4.0000	3.8850	3.92	-2.000%	985,367	-34.439%
2024-10-04	3.98	4.0000	3.9350	4.00	+2.302%	890,555	-35.750%
2024-10-03	4.09	4.0900	3.8900	3.91	-5.327%	881,290	-34.271%
2024-10-02	4.09	4.1450	4.0800	4.13	-0.482%	642,493	-37.772%
2024-10-01	4.38	4.4000	4.1000	4.15	-5.896%	1,196,154	-38.072%
2024-09-30	4.41	4.4750	4.3650	4.41	+1.379%	1,189,381	-41.723%
2024-09-27	4.33	4.3550	4.3050	4.35	+1.399%	902,950	-40.920%
2024-09-26	4.36	4.4250	4.2700	4.29	+0.468%	1,866,831	-40.093%
2024-09-25	4.33	4.3600	4.2600	4.27	-1.839%	847,582	-39.813%
2024-09-24	4.27	4.3700	4.2450	4.35	+1.874%	1,261,307	-40.920%
2024-09-23	4.45	4.4600	4.2200	4.27	-4.045%	1,390,599	-39.813%
2024-09-20	4.45	4.5360	4.4050	4.45	-0.670%	9,746,495	-42.247%
2024-09-19	4.59	4.6000	4.4700	4.48	+0.674%	2,495,843	-42.634%
2024-09-18	4.43	4.6300	4.4150	4.45	+0.225%	3,086,940	-42.247%
2024-09-17	4.44	4.5050	4.4200	4.44	+0.680%	2,098,481	-42.117%
2024-09-16	4.39	4.5000	4.3750	4.41	+0.227%	1,419,769	-41.723%
2024-09-13	4.38	4.4650	4.3600	4.40	+2.564%	1,617,284	-41.591%
2024-09-12	4.38	4.3800	4.2450	4.29	-0.924%	2,234,781	-40.093%
2024-09-11	4.27	4.3950	4.2650	4.33	+0.231%	1,014,526	-40.647%
2024-09-10	4.35	4.3800	4.2300	4.32	-0.917%	878,118	-40.509%
2024-09-09	4.27	4.5250	4.2700	4.36	+3.073%	2,330,303	-41.055%
2024-09-06	4.32	4.3350	4.1950	4.23	-1.399%	635,758	-39.243%
2024-09-05	4.30	4.3600	4.2600	4.29	-0.233%	625,380	-40.093%
2024-09-04	4.21	4.3500	4.1800	4.30	+2.381%	515,697	-40.233%
2024-09-03	4.43	4.4600	4.2000	4.20	-6.250%	795,527	-38.810%
2024-08-30	4.40	4.5500	4.3850	4.48	+2.517%	2,249,926	-42.634%
2024-08-29	4.33	4.4600	4.2865	4.37	+1.865%	548,409	-41.190%
2024-08-28	4.25	4.3000	4.2200	4.29	+1.179%	422,519	-40.093%
2024-08-27	4.27	4.2900	4.2200	4.24	-0.935%	518,072	-39.387%
2024-08-26	4.32	4.3350	4.2500	4.28	-0.233%	585,912	-39.953%
2024-08-23	4.17	4.3250	4.1600	4.29	+3.874%	667,770	-40.093%
2024-08-22	4.30	4.3250	4.1300	4.13	-3.505%	2,028,447	-37.772%
2024-08-21	4.22	4.3000	4.1800	4.28	+1.905%	471,569	-39.953%
2024-08-20	4.23	4.2800	4.1700	4.20	-1.176%	420,553	-38.810%
2024-08-19	4.25	4.2900	4.2000	4.25	+0.950%	589,390	-39.529%
2024-08-16	4.29	4.3600	4.2000	4.21	-1.865%	549,608	-38.955%
2024-08-15	4.22	4.3300	4.2101	4.29	+3.623%	679,897	-40.093%
2024-08-14	4.26	4.2600	4.1250	4.14	-1.896%	407,663	-37.923%
2024-08-13	4.19	4.2850	4.1750	4.22	+2.179%	688,268	-39.100%
2024-08-12	4.15	4.2200	4.1300	4.13	-0.482%	1,346,628	-37.772%
2024-08-09	4.22	4.2200	4.1000	4.15	-0.955%	573,551	-38.072%
2024-08-08	4.15	4.2350	4.1200	4.19	+2.696%	561,472	-38.663%
2024-08-07	4.20	4.2600	4.0800	4.08	0.000%	1,082,703	-37.010%
2024-08-06	4.09	4.1800	4.0300	4.08	+0.493%	2,589,159	-37.010%
2024-08-05	4.01	4.1700	3.9900	4.06	-3.563%	698,497	-36.700%
2024-08-02	4.24	4.3100	4.1900	4.21	-5.605%	663,261	-38.955%
2024-08-01	4.65	4.6900	4.4150	4.46	-4.497%	824,630	-42.377%
2024-07-31	4.60	4.8200	4.5800	4.67	+1.522%	931,551	-44.968%
2024-07-30	4.75	4.8200	4.5900	4.60	-0.433%	874,336	-44.130%
2024-07-29	4.74	4.7400	4.5450	4.62	-1.282%	1,568,646	-44.372%
2024-07-26	4.73	4.7500	4.6300	4.68	+1.518%	585,767	-45.085%
2024-07-25	4.61	4.7100	4.5750	4.61	+0.217%	892,009	-44.252%
2024-07-24	4.69	4.7550	4.5700	4.60	-2.542%	530,737	-44.130%
2024-07-23	4.58	4.7950	4.5750	4.72	+3.509%	558,183	-45.551%
2024-07-22	4.43	4.5600	4.3600	4.56	+3.167%	687,314	-43.640%
2024-07-19	4.54	4.6200	4.4200	4.42	-2.643%	685,076	-41.855%
2024-07-18	4.61	4.7100	4.5100	4.54	-2.155%	1,289,709	-43.392%
2024-07-17	4.42	4.6900	4.4050	4.64	+3.571%	1,345,517	-44.612%
2024-07-16	4.57	4.5700	4.3009	4.48	-0.444%	3,196,460	-42.634%
2024-07-15	4.40	4.5600	4.3412	4.50	+3.687%	1,574,703	-42.889%
2024-07-12	4.08	4.3600	4.0700	4.34	+4.831%	1,482,790	-40.783%
2024-07-11	3.86	4.2100	3.6000	4.14	-6.966%	3,939,807	-37.923%
2024-07-10	4.73	4.7300	4.4000	4.45	-4.506%	1,392,717	-42.247%
2024-07-09	4.76	4.7600	4.5400	4.66	-2.101%	888,696	-44.850%
2024-07-08	4.60	4.8000	4.5961	4.76	+3.930%	1,586,185	-46.008%
2024-07-05	4.49	4.5900	4.4800	4.58	0.000%	656,378	-43.886%
2024-07-03	4.44	4.5850	4.4400	4.58	+3.153%	425,010	-43.886%
2024-07-02	4.42	4.4500	4.3200	4.44	+0.680%	1,046,405	-42.117%
2024-07-01	4.50	4.5299	4.3150	4.41	-1.782%	981,813	-41.723%
2024-06-28	4.35	4.5300	4.3100	4.49	+4.419%	2,244,468	-42.762%
2024-06-27	4.41	4.5100	4.2900	4.30	-1.376%	733,120	-40.233%
2024-06-26	4.30	4.3900	4.3000	4.36	+0.693%	549,350	-41.055%
2024-06-25	4.39	4.3900	4.3300	4.33	-2.036%	446,320	-40.647%
2024-06-24	4.46	4.5000	4.4000	4.42	+0.455%	601,895	-41.855%
2024-06-21	4.30	4.4100	4.2900	4.40	+1.382%	1,508,477	-41.591%
2024-06-20	4.38	4.4000	4.3100	4.34	-2.032%	519,709	-40.783%
2024-06-18	4.50	4.5300	4.4000	4.43	-1.116%	402,528	-41.986%
2024-06-17	4.49	4.5000	4.4200	4.48	-0.444%	404,997	-42.634%
2024-06-14	4.48	4.5450	4.4350	4.50	0.000%	559,729	-42.889%
2024-06-13	4.67	4.6700	4.4900	4.50	-3.433%	530,094	-42.889%
2024-06-12	4.60	4.7350	4.6000	4.66	+3.326%	701,364	-44.850%
2024-06-11	4.44	4.5400	4.3850	4.51	+1.577%	649,835	-43.016%
2024-06-10	4.40	4.5100	4.3600	4.44	-1.114%	550,165	-42.117%
2024-06-07	4.59	4.6500	4.4800	4.49	-2.814%	540,528	-42.762%
2024-06-06	4.46	4.6300	4.4600	4.62	+2.895%	524,196	-44.372%
2024-06-05	4.57	4.5700	4.4850	4.49	-1.101%	543,663	-42.762%
2024-06-04	4.47	4.5400	4.4300	4.54	+0.665%	625,525	-43.392%
2024-06-03	4.73	4.7700	4.5000	4.51	-3.219%	562,440	-43.016%
2024-05-31	4.67	4.7200	4.5600	4.66	+0.431%	915,157	-44.850%
2024-05-30	4.64	4.7000	4.5800	4.64	-0.855%	700,300	-44.612%
2024-05-29	4.71	4.7500	4.6550	4.68	-1.887%	652,445	-45.085%
2024-05-28	4.92	4.9200	4.6700	4.77	-2.254%	2,158,820	-46.122%
2024-05-24	4.93	4.9300	4.8200	4.88	-0.204%	1,115,793	-47.336%
2024-05-23	4.97	5.0000	4.8300	4.89	-1.212%	1,150,300	-47.444%
2024-05-22	4.98	5.0450	4.8900	4.95	-1.000%	1,198,821	-48.081%
2024-05-21	5.00	5.0600	4.9500	5.00	-0.200%	985,193	-48.600%
2024-05-20	5.01	5.0500	4.9000	5.01	0.000%	1,209,911	-48.703%
2024-05-17	4.95	5.0500	4.8950	5.01	+1.829%	1,194,967	-48.703%
2024-05-16	4.92	5.0000	4.8500	4.92	-0.203%	1,133,014	-47.764%
2024-05-15	5.03	5.0700	4.9100	4.93	-0.805%	620,088	-47.870%
2024-05-14	4.95	5.0300	4.8900	4.97	+2.263%	1,893,530	-48.290%
2024-05-13	4.95	5.0750	4.8500	4.86	-1.420%	733,244	-47.119%
2024-05-10	4.91	4.9800	4.8700	4.93	+0.203%	498,486	-47.870%
2024-05-09	4.77	4.9300	4.7400	4.92	+2.500%	693,043	-47.764%
2024-05-08	4.67	4.8850	4.6700	4.80	+0.209%	635,430	-46.458%
2024-05-07	4.77	4.8700	4.7300	4.79	0.000%	581,656	-46.347%
2024-05-06	4.75	4.8900	4.7400	4.79	+0.842%	569,100	-46.347%
2024-05-03	5.00	5.0674	4.7400	4.75	-2.062%	649,230	-45.895%
2024-05-02	4.89	4.9350	4.6400	4.85	-0.206%	1,406,508	-47.010%
2024-05-01	4.90	5.0300	4.7750	4.86	+0.206%	1,646,442	-47.119%
2024-04-30	4.69	5.0600	4.4300	4.85	+13.850%	3,043,280	-47.010%
2024-04-29	4.30	4.3600	4.2100	4.26	-0.930%	1,147,223	-39.671%
2024-04-26	4.13	4.3500	4.1000	4.30	+5.651%	831,442	-40.233%
2024-04-25	4.12	4.1700	4.0200	4.07	-3.555%	713,721	-36.855%
2024-04-24	4.15	4.2250	4.1000	4.22	+0.716%	425,078	-39.100%
2024-04-23	4.10	4.3200	4.0850	4.19	+1.946%	520,783	-38.663%
2024-04-22	4.01	4.1600	3.9750	4.11	+3.788%	439,197	-37.470%
2024-04-19	3.92	3.9750	3.8600	3.96	+0.763%	474,831	-35.101%
2024-04-18	3.97	4.0750	3.9300	3.93	-1.008%	590,607	-34.606%
2024-04-17	4.03	4.0500	3.9400	3.97	0.000%	523,071	-35.264%
2024-04-16	3.95	4.0350	3.7600	3.97	-0.998%	588,384	-35.264%
2024-04-15	4.16	4.1700	4.0000	4.01	-3.606%	940,061	-35.910%
2024-04-12	4.29	4.3100	4.1500	4.16	-3.704%	1,044,157	-38.221%
2024-04-11	4.12	4.3200	4.1000	4.32	+5.366%	1,369,110	-40.509%
2024-04-10	4.17	4.2550	4.0300	4.10	-5.312%	2,074,558	-37.317%
2024-04-09	4.38	4.4250	4.3100	4.33	-0.688%	1,320,514	-40.647%
2024-04-08	4.34	4.3800	4.3100	4.36	+1.160%	824,457	-41.055%
2024-04-05	4.24	4.3500	4.2150	4.31	+1.651%	1,254,513	-40.371%
2024-04-04	4.30	4.4100	4.2300	4.24	+0.952%	1,276,322	-39.387%
2024-04-03	4.09	4.2200	4.0700	4.20	+1.695%	1,367,506	-38.810%
2024-04-02	4.12	4.1800	4.0900	4.13	-1.900%	1,833,106	-37.772%
2024-04-01	4.46	4.4600	4.2000	4.21	-5.180%	1,345,683	-38.955%
2024-03-28	4.35	4.4700	4.3400	4.44	+2.069%	1,422,356	-42.117%
2024-03-27	4.19	4.3700	4.1450	4.35	+4.567%	1,616,411	-40.920%
2024-03-26	4.37	4.3700	4.1600	4.16	-4.147%	1,877,338	-38.221%
2024-03-25	4.38	4.4250	4.3400	4.34	+0.463%	1,491,414	-40.783%
2024-03-22	4.36	4.3700	4.3000	4.32	-0.917%	1,078,197	-40.509%
2024-03-21	4.33	4.4100	4.2800	4.36	+2.347%	1,849,852	-41.055%
2024-03-20	4.24	4.2900	4.1400	4.26	+0.235%	2,434,096	-39.671%
2024-03-19	4.08	4.2700	4.0800	4.25	+3.406%	2,165,989	-39.529%
2024-03-18	4.03	4.1600	3.9550	4.11	+1.481%	2,030,063	-37.470%
2024-03-15	3.99	4.1100	3.9800	4.05	+0.248%	3,517,837	-36.543%
2024-03-14	4.04	4.0500	3.9150	4.04	-0.980%	4,828,551	-36.386%
2024-03-13	4.13	4.2000	4.0350	4.08	-1.687%	1,853,428	-37.010%
2024-03-12	4.19	4.2350	4.1100	4.15	-3.037%	773,278	-38.072%
2024-03-11	4.23	4.3350	4.1950	4.28	-0.465%	1,066,532	-39.953%
2024-03-08	4.36	4.4900	4.3000	4.30	-0.693%	1,404,731	-40.233%
2024-03-07	4.32	4.5750	4.2300	4.33	+6.914%	1,938,897	-40.647%
2024-03-06	4.16	4.1600	4.0400	4.05	-0.735%	1,513,496	-36.543%
2024-03-05	4.19	4.2400	4.0800	4.08	-4.000%	1,725,691	-37.010%
2024-03-04	4.32	4.3300	4.2000	4.25	-1.392%	1,562,683	-39.529%
2024-03-01	4.22	4.3600	4.0900	4.31	+1.891%	1,724,392	-40.371%
2024-02-29	4.30	4.3450	4.1450	4.23	-0.471%	2,356,365	-39.243%
2024-02-28	4.15	4.2950	4.1400	4.25	+0.711%	1,617,845	-39.529%
2024-02-27	4.20	4.2500	4.1050	4.22	+1.687%	1,476,010	-39.100%
2024-02-26	4.11	4.2084	4.0500	4.15	0.000%	2,027,715	-38.072%
2024-02-23	4.11	4.2275	4.0650	4.15	+0.242%	1,501,944	-38.072%
2024-02-22	4.12	4.1850	4.1100	4.14	+0.730%	1,428,298	-37.923%
2024-02-21	4.05	4.1300	4.0101	4.11	0.000%	1,839,680	-37.470%
2024-02-20	4.05	4.2100	4.0400	4.11	+0.983%	2,474,515	-37.470%
2024-02-16	4.11	4.1600	4.0350	4.07	-1.928%	1,779,254	-36.855%
2024-02-15	4.06	4.2700	4.0600	4.15	+3.234%	2,056,631	-38.072%
2024-02-14	3.97	4.0400	3.8450	4.02	+4.145%	1,830,514	-36.070%
2024-02-13	3.87	3.9400	3.8100	3.86	-6.083%	3,209,858	-33.420%
2024-02-12	3.95	4.2350	3.9500	4.11	+4.315%	4,828,357	-37.470%
2024-02-09	3.91	3.9600	3.8200	3.94	+2.073%	1,216,011	-34.772%
2024-02-08	3.90	3.9300	3.8200	3.86	-1.781%	1,651,887	-33.420%
2024-02-07	3.83	3.9900	3.8300	3.93	+3.968%	2,436,588	-34.606%
2024-02-06	3.64	3.7850	3.6400	3.78	+3.279%	1,459,445	-32.011%
2024-02-05	3.75	3.7600	3.6100	3.66	-3.937%	1,238,440	-29.781%
2024-02-02	3.76	3.8700	3.7600	3.81	-1.550%	1,533,469	-32.546%
2024-02-01	3.78	3.8700	3.7300	3.87	+2.926%	2,254,006	-33.592%
2024-01-31	3.94	3.9400	3.7400	3.76	-3.836%	755,606	-31.649%
2024-01-30	3.99	4.0000	3.8800	3.91	-2.736%	1,504,741	-34.271%
2024-01-29	3.75	4.0200	3.7500	4.02	+4.961%	968,773	-36.070%
2024-01-26	3.99	4.0100	3.8200	3.83	-2.792%	3,602,274	-32.898%
2024-01-25	4.01	4.0200	3.9100	3.94	+1.546%	2,206,470	-34.772%
2024-01-24	4.00	4.0300	3.8250	3.88	-2.020%	1,711,155	-33.763%
2024-01-23	3.99	3.9900	3.8700	3.96	+1.538%	1,393,106	-35.101%
2024-01-22	3.72	3.9100	3.7200	3.90	+7.143%	2,017,414	-34.103%
2024-01-19	3.61	3.6500	3.5000	3.64	+1.111%	2,407,136	-29.396%
2024-01-18	3.59	3.6100	3.4800	3.60	+1.695%	2,223,925	-28.611%
2024-01-17	3.39	3.5400	3.3500	3.54	+1.433%	1,813,938	-27.401%
2024-01-16	3.57	3.6350	3.4800	3.49	-3.857%	2,309,678	-26.361%
2024-01-12	3.61	3.6950	3.5800	3.63	+0.554%	1,099,081	-29.201%
2024-01-11	4.11	4.1300	3.4300	3.61	-13.429%	2,600,149	-28.809%
2024-01-10	4.40	4.5899	4.0550	4.17	+8.594%	4,711,309	-38.369%
2024-01-09	4.01	4.0100	3.8100	3.84	-6.341%	1,415,222	-33.073%
2024-01-08	4.02	4.1200	3.9800	4.10	+1.485%	2,128,854	-37.317%
2024-01-05	4.08	4.1600	4.0400	4.04	-1.942%	1,517,284	-36.386%
2024-01-04	4.06	4.2000	4.0300	4.12	-0.723%	1,847,670	-37.621%
2024-01-03	4.30	4.3000	4.1300	4.15	-5.034%	2,482,728	-38.072%
2024-01-02	4.36	4.4550	4.2813	4.37	-0.456%	1,856,346	-41.190%
2023-12-29	4.50	4.5700	4.3800	4.39	-2.876%	1,330,961	-41.458%
2023-12-28	4.53	4.5800	4.4950	4.52	-0.877%	1,679,368	-43.142%
2023-12-27	4.54	4.5650	4.4600	4.56	+0.220%	617,376	-43.640%
2023-12-26	4.50	4.5850	4.4700	4.55	+2.018%	2,328,398	-43.516%
2023-12-22	4.34	4.4600	4.3300	4.46	+3.002%	1,787,483	-42.377%
2023-12-21	4.28	4.3400	4.2300	4.33	+2.123%	1,234,703	-40.647%
2023-12-20	4.27	4.4150	4.2100	4.24	-1.166%	2,817,173	-39.387%
2023-12-19	4.19	4.3050	4.1900	4.29	+3.125%	2,309,725	-40.093%
2023-12-18	4.08	4.2100	4.0200	4.16	+2.211%	2,303,785	-38.221%
2023-12-15	3.93	4.0900	3.8500	4.07	+4.359%	3,457,414	-36.855%
2023-12-14	3.92	4.0200	3.8000	3.90	+1.828%	3,591,615	-34.103%
2023-12-13	3.60	3.8300	3.5350	3.83	+6.983%	3,215,390	-32.898%
2023-12-12	3.61	3.6450	3.5300	3.58	-1.648%	1,922,425	-28.212%
2023-12-11	3.70	3.7141	3.5750	3.64	-1.622%	1,500,112	-29.396%
2023-12-08	3.80	3.9400	3.6700	3.70	-3.646%	2,812,521	-30.541%
2023-12-07	3.79	3.8500	3.7201	3.84	+1.857%	2,872,856	-33.073%
2023-12-06	3.85	3.8800	3.7300	3.77	-0.789%	1,810,589	-31.830%
2023-12-05	3.81	3.8500	3.7600	3.80	-0.524%	1,035,395	-32.368%
2023-12-04	3.76	3.8400	3.7500	3.82	+1.596%	3,089,682	-32.723%
2023-12-01	3.63	3.7700	3.6100	3.76	+3.297%	2,812,544	-31.649%
2023-11-30	3.66	3.6900	3.6100	3.64	0.000%	2,947,992	-29.396%
2023-11-29	3.60	3.7100	3.6000	3.64	+3.116%	1,342,717	-29.396%
2023-11-28	3.43	3.5600	3.3700	3.53	+3.519%	1,805,203	-27.195%
2023-11-27	3.41	3.4200	3.3401	3.41	-0.583%	2,468,575	-24.633%
2023-11-24	3.33	3.4300	3.3300	3.43	+0.882%	259,829	-25.073%
2023-11-22	3.45	3.4800	3.3800	3.40	+0.295%	510,940	-24.412%
2023-11-21	3.47	3.4750	3.3600	3.39	-3.693%	695,392	-24.189%
2023-11-20	3.48	3.5800	3.4501	3.52	+2.029%	846,949	-26.989%
2023-11-17	3.30	3.4700	3.2975	3.45	+5.505%	950,771	-25.507%
2023-11-16	3.35	3.3500	3.1200	3.27	-2.096%	995,795	-21.407%
2023-11-15	3.47	3.4800	3.2700	3.34	-3.746%	2,391,618	-23.054%

.dark-mode .FV0GDx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FV0GDx{ color: #333333; background-color: white; border: 2px solid #333333; }ETWOE2open Parent Holdings, Inc.stock NYSE

ETWO
E2open Parent Holdings, Inc.
stock NYSE