Dark

ETWO
E2open Parent Holdings, Inc.
stock NYSE

Inactive

Aug 1, 2025

3.30USD0.000%(0.00)26,635,234

Pre-market

0.00USD-100.000%(-3.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	3.3100	3.3100	3.3000	3.3000	0.000%	26,635,234	0.000%
2025-07-31	3.3000	3.3100	3.2950	3.3000	+0.917%	9,958,152	0.000%
2025-07-30	3.2700	3.2800	3.2700	3.2700	0.000%	2,367,399	+0.917%
2025-07-29	3.2900	3.2900	3.2700	3.2700	-0.305%	9,522,660	+0.917%
2025-07-28	3.2900	3.2900	3.2800	3.2800	-0.304%	1,033,957	+0.610%
2025-07-25	3.2900	3.2900	3.2800	3.2900	0.000%	1,134,988	+0.304%
2025-07-24	3.2700	3.2900	3.2700	3.2900	+0.305%	3,930,766	+0.304%
2025-07-23	3.2800	3.2800	3.2700	3.2800	+0.306%	987,538	+0.610%
2025-07-22	3.2700	3.2800	3.2700	3.2700	-0.305%	2,487,681	+0.917%
2025-07-21	3.2700	3.2800	3.2700	3.2800	0.000%	700,731	+0.610%
2025-07-18	3.2700	3.2800	3.2600	3.2800	+0.613%	3,121,445	+0.610%
2025-07-17	3.2700	3.2700	3.2600	3.2600	-0.306%	1,490,999	+1.227%
2025-07-16	3.2600	3.2700	3.2600	3.2700	0.000%	1,896,776	+0.917%
2025-07-15	3.2600	3.2700	3.2600	3.2700	0.000%	3,358,345	+0.917%
2025-07-14	3.2600	3.2700	3.2500	3.2700	+0.615%	7,993,349	+0.917%
2025-07-11	3.2600	3.2600	3.2500	3.2500	-0.307%	2,047,154	+1.538%
2025-07-10	3.2500	3.2600	3.2500	3.2600	+0.308%	1,619,267	+1.227%
2025-07-09	3.2500	3.2600	3.2500	3.2500	-0.307%	6,555,292	+1.538%
2025-07-08	3.2500	3.2600	3.2450	3.2600	+0.308%	2,814,480	+1.227%
2025-07-07	3.2500	3.2500	3.2400	3.2500	0.000%	1,552,615	+1.538%
2025-07-03	3.2500	3.2500	3.2400	3.2500	0.000%	2,327,830	+1.538%
2025-07-02	3.2400	3.2500	3.2300	3.2500	+0.619%	5,684,776	+1.538%
2025-07-01	3.2400	3.2400	3.2300	3.2300	0.000%	3,133,133	+2.167%
2025-06-30	3.2400	3.2400	3.2300	3.2300	-0.309%	1,225,708	+2.167%
2025-06-27	3.2300	3.2400	3.2300	3.2400	+0.310%	3,807,373	+1.852%
2025-06-26	3.2400	3.2400	3.2300	3.2300	-0.309%	1,431,156	+2.167%
2025-06-25	3.2400	3.2400	3.2300	3.2400	+0.310%	1,548,369	+1.852%
2025-06-24	3.2300	3.2400	3.2300	3.2300	-0.309%	5,191,978	+2.167%
2025-06-23	3.2300	3.2400	3.2200	3.2400	+0.621%	6,934,203	+1.852%
2025-06-20	3.2300	3.2300	3.2200	3.2200	-0.310%	3,465,571	+2.484%
2025-06-18	3.2100	3.2300	3.2100	3.2300	+0.623%	1,804,775	+2.167%
2025-06-17	3.2300	3.2300	3.2100	3.2100	-0.311%	3,900,184	+2.804%
2025-06-16	3.2300	3.2400	3.2200	3.2200	-0.310%	5,231,499	+2.484%
2025-06-13	3.2300	3.2300	3.2200	3.2300	0.000%	1,888,038	+2.167%
2025-06-12	3.2300	3.2300	3.2200	3.2300	0.000%	1,797,195	+2.167%
2025-06-11	3.2200	3.2300	3.2200	3.2300	+0.311%	2,330,076	+2.167%
2025-06-10	3.2300	3.2300	3.2100	3.2200	0.000%	3,695,568	+2.484%
2025-06-09	3.2250	3.2300	3.2100	3.2200	-0.310%	3,319,692	+2.484%
2025-06-06	3.2200	3.2300	3.2200	3.2300	0.000%	1,893,195	+2.167%
2025-06-05	3.2200	3.2300	3.2100	3.2300	0.000%	7,274,768	+2.167%
2025-06-04	3.2200	3.2300	3.2200	3.2300	0.000%	5,838,693	+2.167%
2025-06-03	3.2300	3.2300	3.2200	3.2300	0.000%	4,202,869	+2.167%
2025-06-02	3.2100	3.2300	3.2000	3.2300	+0.623%	7,292,382	+2.167%
2025-05-30	3.2100	3.2200	3.1900	3.2100	+0.312%	25,853,882	+2.804%
2025-05-29	3.2100	3.2200	3.2000	3.2000	0.000%	21,076,188	+3.125%
2025-05-28	3.2100	3.2200	3.2000	3.2000	0.000%	27,566,093	+3.125%
2025-05-27	3.2700	3.2800	3.1900	3.2000	+24.514%	218,554,626	+3.125%
2025-05-23	2.5500	2.6150	2.5500	2.5700	-3.019%	757,029	+28.405%
2025-05-22	2.6100	2.6650	2.5500	2.6500	0.000%	824,108	+24.528%
2025-05-21	2.6600	2.7200	2.6450	2.6500	-2.214%	880,936	+24.528%
2025-05-20	2.7400	2.7500	2.6500	2.7100	+1.880%	862,493	+21.771%
2025-05-19	2.7100	2.7500	2.6550	2.6600	-4.317%	600,154	+24.060%
2025-05-16	2.7700	2.8300	2.7100	2.7800	+3.346%	2,056,129	+18.705%
2025-05-15	2.7100	2.7100	2.6550	2.6900	0.000%	721,587	+22.677%
2025-05-14	2.7200	2.7200	2.6500	2.6900	-1.825%	1,011,249	+22.677%
2025-05-13	2.7500	2.7600	2.7001	2.7400	+0.735%	820,935	+20.438%
2025-05-12	2.7000	2.8000	2.6800	2.7200	+3.422%	1,578,265	+21.324%
2025-05-09	2.5600	2.6500	2.5450	2.6300	+2.335%	1,504,552	+25.475%
2025-05-08	2.4000	2.5700	2.3650	2.5700	+9.829%	2,300,537	+28.405%
2025-05-07	2.2800	2.3500	2.2350	2.3400	+4.933%	1,212,342	+41.026%
2025-05-06	2.2100	2.2900	2.1500	2.2300	-1.327%	2,178,945	+47.982%
2025-05-05	2.3800	2.3800	2.2500	2.2600	-5.042%	1,226,338	+46.018%
2025-05-02	2.4000	2.4900	2.3400	2.3800	-0.833%	4,511,526	+38.655%
2025-05-01	2.3900	2.5950	2.3000	2.4000	+21.827%	16,116,758	+37.500%
2025-04-30	2.2700	2.2700	1.8000	1.9700	-6.190%	2,212,534	+67.513%
2025-04-29	2.0800	2.1300	2.0650	2.1000	+0.962%	1,591,672	+57.143%
2025-04-28	2.1300	2.1652	2.0400	2.0800	-2.804%	1,442,727	+58.654%
2025-04-25	2.1100	2.1400	2.0600	2.1400	+0.469%	1,154,785	+54.206%
2025-04-24	2.1100	2.1400	2.0650	2.1300	+2.404%	797,467	+54.930%
2025-04-23	2.0500	2.1400	2.0500	2.0800	+4.523%	1,225,164	+58.654%
2025-04-22	1.9200	2.0100	1.9000	1.9900	+4.188%	1,034,398	+65.829%
2025-04-21	1.9200	1.9300	1.8400	1.9100	-2.051%	1,281,506	+72.775%
2025-04-17	1.9200	1.9550	1.8650	1.9500	+1.563%	905,698	+69.231%
2025-04-16	1.9900	2.0400	1.8750	1.9200	-3.030%	937,674	+71.875%
2025-04-15	1.9300	2.0100	1.9300	1.9800	+1.020%	582,498	+66.667%
2025-04-14	2.0300	2.0300	1.9300	1.9600	-2.488%	843,309	+68.367%
2025-04-11	2.0000	2.0200	1.9100	2.0100	+0.500%	864,734	+64.179%
2025-04-10	2.0800	2.0900	1.9400	2.0000	-6.977%	1,288,591	+65.000%
2025-04-09	1.8600	2.1850	1.8600	2.1500	+14.973%	2,548,401	+53.488%
2025-04-08	1.9700	2.0000	1.8200	1.8700	-1.579%	1,681,939	+76.471%
2025-04-07	1.8200	2.0450	1.7700	1.9000	-2.564%	2,152,463	+73.684%
2025-04-04	1.8200	1.9500	1.7500	1.9500	+2.094%	1,479,131	+69.231%
2025-04-03	1.9500	1.9550	1.8600	1.9100	-7.729%	928,474	+72.775%
2025-04-02	1.9700	2.0900	1.9600	2.0700	+2.985%	643,991	+59.420%
2025-04-01	1.9900	2.0299	1.9500	2.0100	+0.500%	689,982	+64.179%
2025-03-31	2.0600	2.0600	1.9600	2.0000	-6.542%	1,219,514	+65.000%
2025-03-28	2.2500	2.2500	2.0500	2.1400	-5.310%	686,054	+54.206%
2025-03-27	2.2800	2.2900	2.2150	2.2600	-0.441%	753,752	+46.018%
2025-03-26	2.2600	2.3000	2.2300	2.2700	+0.889%	800,632	+45.374%
2025-03-25	2.4400	2.4400	2.2400	2.2500	-7.407%	717,669	+46.667%
2025-03-24	2.2800	2.4600	2.2800	2.4300	+8.482%	1,390,605	+35.802%
2025-03-21	2.2000	2.3150	2.1500	2.2400	+0.448%	2,602,579	+47.321%
2025-03-20	2.2400	2.2750	2.2100	2.2300	-1.762%	652,821	+47.982%
2025-03-19	2.2600	2.3100	2.2000	2.2700	+0.442%	720,164	+45.374%
2025-03-18	2.2100	2.2800	2.1700	2.2600	+1.345%	908,475	+46.018%
2025-03-17	2.1600	2.2550	2.1000	2.2300	+2.765%	1,323,990	+47.982%
2025-03-14	2.1100	2.1899	2.0900	2.1700	+3.828%	626,512	+52.074%
2025-03-13	2.2200	2.2250	2.0712	2.0900	-5.430%	571,352	+57.895%
2025-03-12	2.2200	2.2300	2.1100	2.2100	+0.913%	989,125	+49.321%
2025-03-11	2.2100	2.2151	2.1500	2.1900	+0.459%	746,230	+50.685%
2025-03-10	2.2300	2.2400	2.1800	2.1800	-3.111%	777,432	+51.376%
2025-03-07	2.1900	2.2600	2.1650	2.2500	+2.740%	1,065,458	+46.667%
2025-03-06	2.1900	2.2600	2.1700	2.1900	0.000%	1,132,358	+50.685%
2025-03-05	2.1300	2.2300	2.1300	2.1900	+2.817%	1,304,713	+50.685%
2025-03-04	2.1500	2.1950	2.1100	2.1300	-1.843%	1,323,804	+54.930%
2025-03-03	2.2900	2.3200	2.1700	2.1700	-5.240%	883,840	+52.074%
2025-02-28	2.2800	2.3300	2.2500	2.2900	+0.439%	722,242	+44.105%
2025-02-27	2.3500	2.3900	2.2800	2.2800	-3.797%	444,924	+44.737%
2025-02-26	2.3500	2.4100	2.3400	2.3700	+0.851%	511,772	+39.241%
2025-02-25	2.3400	2.3700	2.2600	2.3500	+0.858%	734,922	+40.426%
2025-02-24	2.3800	2.4000	2.3100	2.3300	-0.427%	621,505	+41.631%
2025-02-21	2.4500	2.4850	2.3400	2.3400	-3.306%	824,091	+41.026%
2025-02-20	2.4400	2.4700	2.3900	2.4200	-2.024%	848,218	+36.364%
2025-02-19	2.5300	2.5300	2.4500	2.4700	-4.264%	1,270,209	+33.603%
2025-02-18	2.6500	2.6700	2.5500	2.5800	-3.008%	674,838	+27.907%
2025-02-14	2.8200	2.8300	2.6600	2.6600	-4.659%	523,802	+24.060%
2025-02-13	2.8000	2.8400	2.7550	2.7900	0.000%	911,248	+18.280%
2025-02-12	2.7900	2.8200	2.7400	2.7900	-0.712%	593,178	+18.280%
2025-02-11	2.7900	2.8450	2.7900	2.8100	-0.707%	841,065	+17.438%
2025-02-10	2.8200	2.8900	2.8050	2.8300	+1.434%	716,395	+16.608%
2025-02-07	2.8100	2.8100	2.7500	2.7900	-1.064%	962,102	+18.280%
2025-02-06	2.9000	2.9400	2.8150	2.8200	-3.425%	1,002,981	+17.021%
2025-02-05	2.8900	2.9350	2.8450	2.9200	+2.456%	1,034,738	+13.014%
2025-02-04	2.6600	2.8700	2.6600	2.8500	+7.143%	3,211,208	+15.789%
2025-02-03	2.5800	2.7150	2.5400	2.6600	+1.141%	1,976,581	+24.060%
2025-01-31	2.6500	2.7750	2.5600	2.6300	-1.866%	1,755,922	+25.475%
2025-01-30	2.7700	2.7750	2.6750	2.6800	-1.832%	914,462	+23.134%
2025-01-29	2.7500	2.7600	2.6600	2.7300	-0.727%	1,489,878	+20.879%
2025-01-28	2.8500	2.8500	2.7500	2.7500	-3.509%	2,003,964	+20.000%
2025-01-27	2.6900	2.8899	2.6890	2.8500	+5.556%	1,924,626	+15.789%
2025-01-24	2.5900	2.7300	2.5900	2.7000	+2.662%	2,060,446	+22.222%
2025-01-23	2.5200	2.6400	2.4900	2.6300	+3.137%	2,208,421	+25.475%
2025-01-22	2.5400	2.6658	2.5400	2.5500	0.000%	918,229	+29.412%
2025-01-21	2.5500	2.6200	2.5300	2.5500	0.000%	1,122,633	+29.412%
2025-01-17	2.6300	2.6700	2.5400	2.5500	-0.391%	629,681	+29.412%
2025-01-16	2.5800	2.6100	2.5500	2.5600	-1.158%	803,784	+28.906%
2025-01-15	2.6900	2.7700	2.5900	2.5900	0.000%	991,630	+27.413%
2025-01-14	2.5800	2.6400	2.5200	2.5900	+1.569%	1,408,204	+27.413%
2025-01-13	2.5000	2.5900	2.5000	2.5500	+0.394%	1,877,261	+29.412%
2025-01-10	2.6700	2.7100	2.5300	2.5400	-6.273%	2,052,836	+29.921%
2025-01-08	2.6800	2.7800	2.6300	2.7100	-0.733%	1,467,730	+21.771%
2025-01-07	2.7700	2.7800	2.6600	2.7300	-1.444%	1,029,776	+20.879%
2025-01-06	2.8600	2.8900	2.7400	2.7700	-2.120%	811,570	+19.134%
2025-01-03	2.7000	2.8300	2.6600	2.8300	+5.204%	1,236,618	+16.608%
2025-01-02	2.7000	2.7350	2.6400	2.6900	+1.128%	720,435	+22.677%
2024-12-31	2.6100	2.6850	2.6078	2.6600	+3.101%	938,901	+24.060%
2024-12-30	2.6200	2.6400	2.5400	2.5800	-2.642%	774,783	+27.907%
2024-12-27	2.7200	2.7650	2.5800	2.6500	-2.930%	919,751	+24.528%
2024-12-26	2.6100	2.7500	2.6050	2.7300	+3.409%	1,016,793	+20.879%
2024-12-24	2.5900	2.6400	2.5800	2.6400	+0.763%	748,068	+25.000%
2024-12-23	2.6500	2.6700	2.5200	2.6200	-0.380%	1,135,772	+25.954%
2024-12-20	2.6400	2.7000	2.5950	2.6300	-3.309%	2,360,245	+25.475%
2024-12-19	2.7900	2.8050	2.6800	2.7200	-1.805%	862,635	+21.324%
2024-12-18	3.1100	3.1100	2.7600	2.7700	-10.645%	1,384,070	+19.134%
2024-12-17	3.0200	3.1200	3.0100	3.1000	+1.639%	1,135,089	+6.452%
2024-12-16	2.9500	3.0650	2.9500	3.0500	+3.041%	818,082	+8.197%
2024-12-13	2.9900	3.0000	2.8900	2.9600	-1.661%	1,363,596	+11.486%
2024-12-12	3.0100	3.0400	3.0000	3.0100	-0.660%	396,336	+9.635%
2024-12-11	2.9800	3.0700	2.8000	3.0300	-3.195%	1,648,931	+8.911%
2024-12-10	3.1200	3.1550	3.0950	3.1300	0.000%	575,745	+5.431%
2024-12-09	3.1200	3.2100	3.1100	3.1300	+0.321%	600,381	+5.431%
2024-12-06	3.1800	3.1800	3.1000	3.1200	-0.319%	561,775	+5.769%
2024-12-05	3.1600	3.1700	3.1000	3.1300	-0.949%	1,146,989	+5.431%
2024-12-04	3.2100	3.2400	3.1600	3.1600	+0.317%	638,096	+4.430%
2024-12-03	3.1200	3.1900	3.0750	3.1500	0.000%	847,687	+4.762%
2024-12-02	3.0600	3.2000	3.0150	3.1500	+3.618%	870,553	+4.762%
2024-11-29	3.1100	3.1300	3.0400	3.0400	-0.977%	455,298	+8.553%
2024-11-27	3.0700	3.1200	3.0400	3.0700	+0.327%	513,719	+7.492%
2024-11-26	3.0700	3.0700	3.0050	3.0600	-1.290%	725,057	+7.843%
2024-11-25	3.0800	3.2100	3.0650	3.1000	+2.310%	1,041,254	+6.452%
2024-11-22	3.0000	3.0675	2.9900	3.0300	+1.338%	738,602	+8.911%
2024-11-21	3.0700	3.0950	2.9800	2.9900	-0.664%	664,677	+10.368%
2024-11-20	2.9600	3.0300	2.9400	3.0100	+1.007%	3,054,080	+9.635%
2024-11-19	2.9100	3.0000	2.8900	2.9800	0.000%	725,812	+10.738%
2024-11-18	2.9600	2.9900	2.9250	2.9800	+0.337%	616,591	+10.738%
2024-11-15	3.0800	3.0900	2.9550	2.9700	-3.257%	792,078	+11.111%
2024-11-14	3.1600	3.1900	3.0200	3.0700	-4.063%	900,645	+7.492%
2024-11-13	3.2800	3.3000	3.1800	3.2000	-1.840%	1,049,280	+3.125%
2024-11-12	3.3400	3.3650	3.2400	3.2600	-2.687%	1,225,367	+1.227%
2024-11-11	3.4000	3.4000	3.3400	3.3500	-0.593%	847,272	-1.493%
2024-11-08	3.4300	3.4500	3.3500	3.3700	-1.173%	705,027	-2.077%
2024-11-07	3.3100	3.4250	3.3000	3.4100	+3.333%	1,081,275	-3.226%
2024-11-06	3.3500	3.4400	3.1800	3.3000	+5.431%	1,964,649	0.000%
2024-11-05	2.9300	3.1600	2.9300	3.1300	+6.463%	3,506,505	+5.431%
2024-11-04	3.0000	3.0100	2.9300	2.9400	-2.326%	2,032,842	+12.245%
2024-11-01	2.9400	3.0400	2.9250	3.0100	+2.730%	757,321	+9.635%
2024-10-31	2.9800	3.0200	2.9300	2.9300	-2.333%	631,620	+12.628%
2024-10-30	3.0200	3.1050	2.9900	3.0000	-1.316%	658,733	+10.000%
2024-10-29	3.0400	3.0900	3.0100	3.0400	-1.618%	540,481	+8.553%
2024-10-28	3.1400	3.1500	3.0750	3.0900	0.000%	603,844	+6.796%
2024-10-25	3.0400	3.1250	3.0400	3.0900	+2.318%	638,164	+6.796%
2024-10-24	3.0600	3.0700	2.9900	3.0200	-0.658%	528,407	+9.272%
2024-10-23	3.0700	3.0831	2.9900	3.0400	-1.618%	710,583	+8.553%
2024-10-22	3.0300	3.1100	3.0250	3.0900	+1.645%	883,876	+6.796%
2024-10-21	3.1400	3.1800	3.0200	3.0400	-5.000%	938,636	+8.553%
2024-10-18	3.2200	3.2450	3.1500	3.2000	+0.313%	807,577	+3.125%
2024-10-17	3.2100	3.2100	3.1300	3.1900	-0.313%	711,768	+3.448%
2024-10-16	3.1700	3.2000	3.1200	3.2000	+2.236%	1,847,865	+3.125%
2024-10-15	3.2100	3.2100	3.1300	3.1300	-2.492%	1,016,877	+5.431%
2024-10-14	3.1200	3.3100	2.9700	3.2100	+4.560%	2,402,407	+2.804%
2024-10-11	3.1800	3.2050	3.0600	3.0700	-4.063%	1,695,337	+7.492%
2024-10-10	3.1800	3.4900	3.0000	3.2000	-21.569%	3,789,446	+3.125%
2024-10-09	3.9600	4.1200	3.9600	4.0800	+1.746%	2,078,477	-19.118%
2024-10-08	3.9500	4.1000	3.9300	4.0100	+2.296%	643,214	-17.706%
2024-10-07	4.0000	4.0000	3.8850	3.9200	-2.000%	985,367	-15.816%
2024-10-04	3.9800	4.0000	3.9350	4.0000	+2.302%	890,555	-17.500%
2024-10-03	4.0900	4.0900	3.8900	3.9100	-5.327%	881,290	-15.601%
2024-10-02	4.0900	4.1450	4.0800	4.1300	-0.482%	642,493	-20.097%
2024-10-01	4.3800	4.4000	4.1000	4.1500	-5.896%	1,196,154	-20.482%
2024-09-30	4.4100	4.4750	4.3650	4.4100	+1.379%	1,189,381	-25.170%
2024-09-27	4.3300	4.3550	4.3050	4.3500	+1.399%	902,950	-24.138%
2024-09-26	4.3600	4.4250	4.2700	4.2900	+0.468%	1,866,831	-23.077%
2024-09-25	4.3300	4.3600	4.2600	4.2700	-1.839%	847,582	-22.717%
2024-09-24	4.2700	4.3700	4.2450	4.3500	+1.874%	1,261,307	-24.138%
2024-09-23	4.4500	4.4600	4.2200	4.2700	-4.045%	1,390,599	-22.717%
2024-09-20	4.4500	4.5360	4.4050	4.4500	-0.670%	9,746,495	-25.843%
2024-09-19	4.5900	4.6000	4.4700	4.4800	+0.674%	2,495,843	-26.339%
2024-09-18	4.4300	4.6300	4.4150	4.4500	+0.225%	3,086,940	-25.843%
2024-09-17	4.4400	4.5050	4.4200	4.4400	+0.680%	2,098,481	-25.676%
2024-09-16	4.3900	4.5000	4.3750	4.4100	+0.227%	1,419,769	-25.170%
2024-09-13	4.3800	4.4650	4.3600	4.4000	+2.564%	1,617,284	-25.000%
2024-09-12	4.3800	4.3800	4.2450	4.2900	-0.924%	2,234,781	-23.077%
2024-09-11	4.2700	4.3950	4.2650	4.3300	+0.231%	1,014,526	-23.788%
2024-09-10	4.3500	4.3800	4.2300	4.3200	-0.917%	878,118	-23.611%
2024-09-09	4.2700	4.5250	4.2700	4.3600	+3.073%	2,330,303	-24.312%
2024-09-06	4.3200	4.3350	4.1950	4.2300	-1.399%	635,758	-21.986%
2024-09-05	4.3000	4.3600	4.2600	4.2900	-0.233%	625,380	-23.077%
2024-09-04	4.2100	4.3500	4.1800	4.3000	+2.381%	515,697	-23.256%
2024-09-03	4.4300	4.4600	4.2000	4.2000	-6.250%	795,527	-21.429%
2024-08-30	4.4000	4.5500	4.3850	4.4800	+2.517%	2,249,926	-26.339%
2024-08-29	4.3300	4.4600	4.2865	4.3700	+1.865%	548,409	-24.485%
2024-08-28	4.2500	4.3000	4.2200	4.2900	+1.179%	422,519	-23.077%
2024-08-27	4.2700	4.2900	4.2200	4.2400	-0.935%	518,072	-22.170%
2024-08-26	4.3200	4.3350	4.2500	4.2800	-0.233%	585,912	-22.897%
2024-08-23	4.1700	4.3250	4.1600	4.2900	+3.874%	667,770	-23.077%
2024-08-22	4.3000	4.3250	4.1300	4.1300	-3.505%	2,028,447	-20.097%
2024-08-21	4.2200	4.3000	4.1800	4.2800	+1.905%	471,569	-22.897%
2024-08-20	4.2300	4.2800	4.1700	4.2000	-1.176%	420,553	-21.429%
2024-08-19	4.2500	4.2900	4.2000	4.2500	+0.950%	589,390	-22.353%
2024-08-16	4.2900	4.3600	4.2000	4.2100	-1.865%	549,608	-21.615%
2024-08-15	4.2200	4.3300	4.2101	4.2900	+3.623%	679,897	-23.077%
2024-08-14	4.2600	4.2600	4.1250	4.1400	-1.896%	407,663	-20.290%
2024-08-13	4.1900	4.2850	4.1750	4.2200	+2.179%	688,268	-21.801%
2024-08-12	4.1500	4.2200	4.1300	4.1300	-0.482%	1,346,628	-20.097%
2024-08-09	4.2200	4.2200	4.1000	4.1500	-0.955%	573,551	-20.482%
2024-08-08	4.1500	4.2350	4.1200	4.1900	+2.696%	561,472	-21.241%
2024-08-07	4.2000	4.2600	4.0800	4.0800	0.000%	1,082,703	-19.118%
2024-08-06	4.0900	4.1800	4.0300	4.0800	+0.493%	2,589,159	-19.118%
2024-08-05	4.0100	4.1700	3.9900	4.0600	-3.563%	698,497	-18.719%
2024-08-02	4.2400	4.3100	4.1900	4.2100	-5.605%	663,261	-21.615%
2024-08-01	4.6500	4.6900	4.4150	4.4600	-4.497%	824,630	-26.009%
2024-07-31	4.6000	4.8200	4.5800	4.6700	+1.522%	931,551	-29.336%
2024-07-30	4.7500	4.8200	4.5900	4.6000	-0.433%	874,336	-28.261%
2024-07-29	4.7400	4.7400	4.5450	4.6200	-1.282%	1,568,646	-28.571%
2024-07-26	4.7300	4.7500	4.6300	4.6800	+1.518%	585,767	-29.487%
2024-07-25	4.6100	4.7100	4.5750	4.6100	+0.217%	892,009	-28.416%
2024-07-24	4.6900	4.7550	4.5700	4.6000	-2.542%	530,737	-28.261%
2024-07-23	4.5800	4.7950	4.5750	4.7200	+3.509%	558,183	-30.085%
2024-07-22	4.4300	4.5600	4.3600	4.5600	+3.167%	687,314	-27.632%
2024-07-19	4.5400	4.6200	4.4200	4.4200	-2.643%	685,076	-25.339%
2024-07-18	4.6100	4.7100	4.5100	4.5400	-2.155%	1,289,709	-27.313%
2024-07-17	4.4200	4.6900	4.4050	4.6400	+3.571%	1,345,517	-28.879%
2024-07-16	4.5700	4.5700	4.3009	4.4800	-0.444%	3,196,460	-26.339%
2024-07-15	4.4000	4.5600	4.3412	4.5000	+3.687%	1,574,703	-26.667%
2024-07-12	4.0800	4.3600	4.0700	4.3400	+4.831%	1,482,790	-23.963%
2024-07-11	3.8600	4.2100	3.6000	4.1400	-6.966%	3,939,807	-20.290%
2024-07-10	4.7300	4.7300	4.4000	4.4500	-4.506%	1,392,717	-25.843%
2024-07-09	4.7600	4.7600	4.5400	4.6600	-2.101%	888,696	-29.185%
2024-07-08	4.6000	4.8000	4.5961	4.7600	+3.930%	1,586,185	-30.672%
2024-07-05	4.4900	4.5900	4.4800	4.5800	0.000%	656,378	-27.948%
2024-07-03	4.4400	4.5850	4.4400	4.5800	+3.153%	425,010	-27.948%
2024-07-02	4.4200	4.4500	4.3200	4.4400	+0.680%	1,046,405	-25.676%
2024-07-01	4.5000	4.5299	4.3150	4.4100	-1.782%	981,813	-25.170%
2024-06-28	4.3500	4.5300	4.3100	4.4900	+4.419%	2,244,468	-26.503%
2024-06-27	4.4100	4.5100	4.2900	4.3000	-1.376%	733,120	-23.256%
2024-06-26	4.3000	4.3900	4.3000	4.3600	+0.693%	549,350	-24.312%
2024-06-25	4.3900	4.3900	4.3300	4.3300	-2.036%	446,320	-23.788%
2024-06-24	4.4600	4.5000	4.4000	4.4200	+0.455%	601,895	-25.339%
2024-06-21	4.3000	4.4100	4.2900	4.4000	+1.382%	1,508,477	-25.000%
2024-06-20	4.3800	4.4000	4.3100	4.3400	-2.032%	519,709	-23.963%
2024-06-18	4.5000	4.5300	4.4000	4.4300	-1.116%	402,528	-25.508%
2024-06-17	4.4900	4.5000	4.4200	4.4800	-0.444%	404,997	-26.339%
2024-06-14	4.4800	4.5450	4.4350	4.5000	0.000%	559,729	-26.667%
2024-06-13	4.6700	4.6700	4.4900	4.5000	-3.433%	530,094	-26.667%
2024-06-12	4.6000	4.7350	4.6000	4.6600	+3.326%	701,364	-29.185%
2024-06-11	4.4400	4.5400	4.3850	4.5100	+1.577%	649,835	-26.829%
2024-06-10	4.4000	4.5100	4.3600	4.4400	-1.114%	550,165	-25.676%
2024-06-07	4.5900	4.6500	4.4800	4.4900	-2.814%	540,528	-26.503%
2024-06-06	4.4600	4.6300	4.4600	4.6200	+2.895%	524,196	-28.571%
2024-06-05	4.5700	4.5700	4.4850	4.4900	-1.101%	543,663	-26.503%
2024-06-04	4.4700	4.5400	4.4300	4.5400	+0.665%	625,525	-27.313%
2024-06-03	4.7300	4.7700	4.5000	4.5100	-3.219%	562,440	-26.829%
2024-05-31	4.6700	4.7200	4.5600	4.6600	+0.431%	915,157	-29.185%
2024-05-30	4.6400	4.7000	4.5800	4.6400	-0.855%	700,300	-28.879%
2024-05-29	4.7100	4.7500	4.6550	4.6800	-1.887%	652,445	-29.487%
2024-05-28	4.9200	4.9200	4.6700	4.7700	-2.254%	2,158,820	-30.818%
2024-05-24	4.9300	4.9300	4.8200	4.8800	-0.204%	1,115,793	-32.377%
2024-05-23	4.9700	5.0000	4.8300	4.8900	-1.212%	1,150,300	-32.515%
2024-05-22	4.9800	5.0450	4.8900	4.9500	-1.000%	1,198,821	-33.333%
2024-05-21	5.0000	5.0600	4.9500	5.0000	-0.200%	985,193	-34.000%
2024-05-20	5.0100	5.0500	4.9000	5.0100	0.000%	1,209,911	-34.132%
2024-05-17	4.9500	5.0500	4.8950	5.0100	+1.829%	1,194,967	-34.132%
2024-05-16	4.9200	5.0000	4.8500	4.9200	-0.203%	1,133,014	-32.927%
2024-05-15	5.0300	5.0700	4.9100	4.9300	-0.805%	620,088	-33.063%
2024-05-14	4.9500	5.0300	4.8900	4.9700	+2.263%	1,893,530	-33.602%
2024-05-13	4.9500	5.0750	4.8500	4.8600	-1.420%	733,244	-32.099%
2024-05-10	4.9100	4.9800	4.8700	4.9300	+0.203%	498,486	-33.063%
2024-05-09	4.7700	4.9300	4.7400	4.9200	+2.500%	693,043	-32.927%
2024-05-08	4.6700	4.8850	4.6700	4.8000	+0.209%	635,430	-31.250%
2024-05-07	4.7700	4.8700	4.7300	4.7900	0.000%	581,656	-31.106%
2024-05-06	4.7500	4.8900	4.7400	4.7900	+0.842%	569,100	-31.106%
2024-05-03	5.0000	5.0674	4.7400	4.7500	-2.062%	649,230	-30.526%
2024-05-02	4.8900	4.9350	4.6400	4.8500	-0.206%	1,406,508	-31.959%
2024-05-01	4.9000	5.0300	4.7750	4.8600	+0.206%	1,646,442	-32.099%
2024-04-30	4.6900	5.0600	4.4300	4.8500	+13.850%	3,043,280	-31.959%
2024-04-29	4.3000	4.3600	4.2100	4.2600	-0.930%	1,147,223	-22.535%
2024-04-26	4.1300	4.3500	4.1000	4.3000	+5.651%	831,442	-23.256%
2024-04-25	4.1200	4.1700	4.0200	4.0700	-3.555%	713,721	-18.919%
2024-04-24	4.1500	4.2250	4.1000	4.2200	+0.716%	425,078	-21.801%
2024-04-23	4.1000	4.3200	4.0850	4.1900	+1.946%	520,783	-21.241%
2024-04-22	4.0100	4.1600	3.9750	4.1100	+3.788%	439,197	-19.708%
2024-04-19	3.9200	3.9750	3.8600	3.9600	+0.763%	474,831	-16.667%
2024-04-18	3.9700	4.0750	3.9300	3.9300	-1.008%	590,607	-16.031%
2024-04-17	4.0300	4.0500	3.9400	3.9700	0.000%	523,071	-16.877%
2024-04-16	3.9500	4.0350	3.7600	3.9700	-0.998%	588,384	-16.877%
2024-04-15	4.1600	4.1700	4.0000	4.0100	-3.606%	940,061	-17.706%
2024-04-12	4.2900	4.3100	4.1500	4.1600	-3.704%	1,044,157	-20.673%
2024-04-11	4.1200	4.3200	4.1000	4.3200	+5.366%	1,369,110	-23.611%
2024-04-10	4.1700	4.2550	4.0300	4.1000	-5.312%	2,074,558	-19.512%
2024-04-09	4.3800	4.4250	4.3100	4.3300	-0.688%	1,320,514	-23.788%
2024-04-08	4.3400	4.3800	4.3100	4.3600	+1.160%	824,457	-24.312%
2024-04-05	4.2400	4.3500	4.2150	4.3100	+1.651%	1,254,513	-23.434%
2024-04-04	4.3000	4.4100	4.2300	4.2400	+0.952%	1,276,322	-22.170%
2024-04-03	4.0900	4.2200	4.0700	4.2000	+1.695%	1,367,506	-21.429%
2024-04-02	4.1200	4.1800	4.0900	4.1300	-1.900%	1,833,106	-20.097%
2024-04-01	4.4600	4.4600	4.2000	4.2100	-5.180%	1,345,683	-21.615%
2024-03-28	4.3500	4.4700	4.3400	4.4400	+2.069%	1,422,356	-25.676%
2024-03-27	4.1900	4.3700	4.1450	4.3500	+4.567%	1,616,411	-24.138%
2024-03-26	4.3700	4.3700	4.1600	4.1600	-4.147%	1,877,338	-20.673%
2024-03-25	4.3800	4.4250	4.3400	4.3400	+0.463%	1,491,414	-23.963%
2024-03-22	4.3600	4.3700	4.3000	4.3200	-0.917%	1,078,197	-23.611%
2024-03-21	4.3300	4.4100	4.2800	4.3600	+2.347%	1,849,852	-24.312%
2024-03-20	4.2400	4.2900	4.1400	4.2600	+0.235%	2,434,096	-22.535%
2024-03-19	4.0800	4.2700	4.0800	4.2500	+3.406%	2,165,989	-22.353%
2024-03-18	4.0300	4.1600	3.9550	4.1100	+1.481%	2,030,063	-19.708%
2024-03-15	3.9900	4.1100	3.9800	4.0500	+0.248%	3,517,837	-18.519%
2024-03-14	4.0400	4.0500	3.9150	4.0400	-0.980%	4,828,551	-18.317%
2024-03-13	4.1300	4.2000	4.0350	4.0800	-1.687%	1,853,428	-19.118%
2024-03-12	4.1900	4.2350	4.1100	4.1500	-3.037%	773,278	-20.482%
2024-03-11	4.2300	4.3350	4.1950	4.2800	-0.465%	1,066,532	-22.897%
2024-03-08	4.3600	4.4900	4.3000	4.3000	-0.693%	1,404,731	-23.256%
2024-03-07	4.3200	4.5750	4.2300	4.3300	+6.914%	1,938,897	-23.788%
2024-03-06	4.1600	4.1600	4.0400	4.0500	-0.735%	1,513,496	-18.519%
2024-03-05	4.1900	4.2400	4.0800	4.0800	-4.000%	1,725,691	-19.118%
2024-03-04	4.3200	4.3300	4.2000	4.2500	-1.392%	1,562,683	-22.353%
2024-03-01	4.2200	4.3600	4.0900	4.3100	+1.891%	1,724,392	-23.434%
2024-02-29	4.3000	4.3450	4.1450	4.2300	-0.471%	2,356,365	-21.986%
2024-02-28	4.1500	4.2950	4.1400	4.2500	+0.711%	1,617,845	-22.353%
2024-02-27	4.2000	4.2500	4.1050	4.2200	+1.687%	1,476,010	-21.801%
2024-02-26	4.1100	4.2084	4.0500	4.1500	0.000%	2,027,715	-20.482%
2024-02-23	4.1100	4.2275	4.0650	4.1500	+0.242%	1,501,944	-20.482%
2024-02-22	4.1200	4.1850	4.1100	4.1400	+0.730%	1,428,298	-20.290%
2024-02-21	4.0500	4.1300	4.0101	4.1100	0.000%	1,839,680	-19.708%
2024-02-20	4.0500	4.2100	4.0400	4.1100	+0.983%	2,474,515	-19.708%
2024-02-16	4.1100	4.1600	4.0350	4.0700	-1.928%	1,779,254	-18.919%
2024-02-15	4.0600	4.2700	4.0600	4.1500	+3.234%	2,056,631	-20.482%
2024-02-14	3.9700	4.0400	3.8450	4.0200	+4.145%	1,830,514	-17.910%
2024-02-13	3.8700	3.9400	3.8100	3.8600	-6.083%	3,209,858	-14.508%
2024-02-12	3.9500	4.2350	3.9500	4.1100	+4.315%	4,828,357	-19.708%
2024-02-09	3.9100	3.9600	3.8200	3.9400	+2.073%	1,216,011	-16.244%

.dark-mode .M039vK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M039vK{ color: #333333; background-color: white; border: 2px solid #333333; }ETWOE2open Parent Holdings, Inc.stock NYSE

ETWO
E2open Parent Holdings, Inc.
stock NYSE