E2open Parent Holdings, Inc. (ETWO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.1000 | 4.3200 | 4.0850 | 4.1900 | 4.1900 | 535,700 |
| 22 Apr 2024 | 4.0100 | 4.1600 | 3.9750 | 4.1100 | 4.1100 | 1,498,600 |
| 19 Apr 2024 | 3.9200 | 3.9750 | 3.8600 | 3.9600 | 3.9600 | 512,200 |
| 18 Apr 2024 | 3.9700 | 4.0750 | 3.9300 | 3.9300 | 3.9300 | 1,288,200 |
| 17 Apr 2024 | 4.0300 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 1,418,000 |
| 16 Apr 2024 | 3.9500 | 4.0350 | 3.7600 | 3.9700 | 3.9700 | 1,676,700 |
| 15 Apr 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0100 | 4.0100 | 2,160,500 |
| 12 Apr 2024 | 4.2900 | 4.3100 | 4.1500 | 4.1600 | 4.1600 | 1,044,200 |
| 11 Apr 2024 | 4.1200 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 1,369,100 |
| 10 Apr 2024 | 4.1700 | 4.2550 | 4.0300 | 4.1000 | 4.1000 | 2,074,600 |
| 09 Apr 2024 | 4.3800 | 4.4250 | 4.3100 | 4.3300 | 4.3300 | 1,320,500 |
| 08 Apr 2024 | 4.3400 | 4.3800 | 4.3100 | 4.3600 | 4.3600 | 824,500 |
| 05 Apr 2024 | 4.2400 | 4.3500 | 4.2150 | 4.3100 | 4.3100 | 1,254,500 |
| 04 Apr 2024 | 4.3000 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 1,276,300 |
| 03 Apr 2024 | 4.0900 | 4.2200 | 4.0700 | 4.2000 | 4.2000 | 1,367,500 |
| 02 Apr 2024 | 4.1200 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 1,833,100 |
| 01 Apr 2024 | 4.4600 | 4.4600 | 4.2000 | 4.2100 | 4.2100 | 1,345,700 |
| 28 Mar 2024 | 4.3500 | 4.4700 | 4.3400 | 4.4400 | 4.4400 | 1,422,400 |
| 27 Mar 2024 | 4.1900 | 4.3700 | 4.1450 | 4.3500 | 4.3500 | 1,616,400 |
| 26 Mar 2024 | 4.3700 | 4.3700 | 4.1600 | 4.1600 | 4.1600 | 1,877,300 |
| 25 Mar 2024 | 4.3800 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 1,491,400 |
| 22 Mar 2024 | 4.3600 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 1,078,200 |
| 21 Mar 2024 | 4.3300 | 4.4100 | 4.2800 | 4.3600 | 4.3600 | 1,849,900 |
| 20 Mar 2024 | 4.2400 | 4.2900 | 4.1400 | 4.2600 | 4.2600 | 2,434,100 |
| 19 Mar 2024 | 4.0800 | 4.2700 | 4.0800 | 4.2500 | 4.2500 | 2,166,000 |
| 18 Mar 2024 | 4.0300 | 4.1600 | 3.9550 | 4.1100 | 4.1100 | 2,030,100 |
| 15 Mar 2024 | 3.9900 | 4.1100 | 3.9800 | 4.0500 | 4.0500 | 3,517,800 |
| 14 Mar 2024 | 4.0400 | 4.0500 | 3.9150 | 4.0400 | 4.0400 | 4,828,600 |
| 13 Mar 2024 | 4.1300 | 4.2000 | 4.0350 | 4.0800 | 4.0800 | 1,853,400 |
| 12 Mar 2024 | 4.1900 | 4.2350 | 4.1100 | 4.1500 | 4.1500 | 773,300 |
| 11 Mar 2024 | 4.2300 | 4.3350 | 4.1950 | 4.2800 | 4.2800 | 1,066,500 |
| 08 Mar 2024 | 4.3600 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 1,404,700 |
| 07 Mar 2024 | 4.3200 | 4.5750 | 4.2300 | 4.3300 | 4.3300 | 1,938,900 |
| 06 Mar 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 1,513,500 |
| 05 Mar 2024 | 4.1900 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 1,725,700 |
| 04 Mar 2024 | 4.3200 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 1,562,700 |
| 01 Mar 2024 | 4.2200 | 4.3600 | 4.0900 | 4.3100 | 4.3100 | 1,724,400 |
| 29 Feb 2024 | 4.3000 | 4.3450 | 4.1450 | 4.2300 | 4.2300 | 2,356,400 |
| 28 Feb 2024 | 4.1500 | 4.2950 | 4.1400 | 4.2500 | 4.2500 | 1,617,800 |
| 27 Feb 2024 | 4.2000 | 4.2500 | 4.1050 | 4.2200 | 4.2200 | 1,476,000 |
| 26 Feb 2024 | 4.1100 | 4.2080 | 4.0500 | 4.1500 | 4.1500 | 2,027,700 |
| 23 Feb 2024 | 4.1100 | 4.2280 | 4.0650 | 4.1500 | 4.1500 | 1,501,900 |
| 22 Feb 2024 | 4.1200 | 4.1850 | 4.1100 | 4.1400 | 4.1400 | 1,428,300 |
| 21 Feb 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1100 | 4.1100 | 1,839,700 |
| 20 Feb 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1100 | 4.1100 | 2,474,500 |
| 16 Feb 2024 | 4.1100 | 4.1600 | 4.0350 | 4.0700 | 4.0700 | 1,779,300 |
| 15 Feb 2024 | 4.0600 | 4.2700 | 4.0600 | 4.1500 | 4.1500 | 2,056,600 |
| 14 Feb 2024 | 3.9700 | 4.0400 | 3.8450 | 4.0200 | 4.0200 | 1,830,500 |
| 13 Feb 2024 | 3.8700 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 3,209,900 |
| 12 Feb 2024 | 3.9500 | 4.2350 | 3.9500 | 4.1100 | 4.1100 | 4,828,400 |
| 09 Feb 2024 | 3.9100 | 3.9600 | 3.8200 | 3.9400 | 3.9400 | 1,216,000 |
| 08 Feb 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 1,651,900 |
| 07 Feb 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9300 | 3.9300 | 2,436,600 |
| 06 Feb 2024 | 3.6400 | 3.7850 | 3.6400 | 3.7800 | 3.7800 | 1,459,400 |
| 05 Feb 2024 | 3.7500 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 1,238,400 |
| 02 Feb 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 1,533,500 |
| 01 Feb 2024 | 3.7800 | 3.8700 | 3.7300 | 3.8700 | 3.8700 | 2,254,000 |
| 31 Jan 2024 | 3.9400 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 755,600 |
| 30 Jan 2024 | 3.9900 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 1,504,700 |
| 29 Jan 2024 | 3.7500 | 4.0200 | 3.7500 | 4.0200 | 4.0200 | 968,800 |
| 26 Jan 2024 | 3.9900 | 4.0100 | 3.8200 | 3.8300 | 3.8300 | 3,602,200 |
| 25 Jan 2024 | 4.0100 | 4.0200 | 3.9100 | 3.9400 | 3.9400 | 2,206,500 |
| 24 Jan 2024 | 4.0000 | 4.0300 | 3.8250 | 3.8800 | 3.8800 | 1,711,200 |
| 23 Jan 2024 | 3.9900 | 3.9900 | 3.8700 | 3.9600 | 3.9600 | 1,393,100 |
| 22 Jan 2024 | 3.7200 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 2,017,400 |
| 19 Jan 2024 | 3.6100 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 2,407,100 |
| 18 Jan 2024 | 3.5900 | 3.6100 | 3.4800 | 3.6000 | 3.6000 | 2,223,900 |
| 17 Jan 2024 | 3.3900 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | 1,813,900 |
| 16 Jan 2024 | 3.5700 | 3.6350 | 3.4800 | 3.4900 | 3.4900 | 2,309,700 |
| 12 Jan 2024 | 3.6100 | 3.6950 | 3.5800 | 3.6300 | 3.6300 | 1,099,100 |
| 11 Jan 2024 | 4.1100 | 4.1300 | 3.4300 | 3.6100 | 3.6100 | 2,600,100 |
| 10 Jan 2024 | 4.4000 | 4.5900 | 4.0550 | 4.1700 | 4.1700 | 4,711,300 |
| 09 Jan 2024 | 4.0100 | 4.0100 | 3.8100 | 3.8400 | 3.8400 | 1,415,200 |
| 08 Jan 2024 | 4.0200 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 2,128,900 |
| 05 Jan 2024 | 4.0800 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | 1,517,300 |
| 04 Jan 2024 | 4.0600 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 1,847,700 |
| 03 Jan 2024 | 4.3000 | 4.3000 | 4.1300 | 4.1500 | 4.1500 | 2,482,700 |
| 02 Jan 2024 | 4.3600 | 4.4550 | 4.2810 | 4.3700 | 4.3700 | 1,856,300 |
| 29 Dec 2023 | 4.5000 | 4.5700 | 4.3800 | 4.3900 | 4.3900 | 1,331,000 |
| 28 Dec 2023 | 4.5300 | 4.5800 | 4.4950 | 4.5200 | 4.5200 | 1,679,400 |
| 27 Dec 2023 | 4.5400 | 4.5650 | 4.4600 | 4.5600 | 4.5600 | 617,400 |
| 26 Dec 2023 | 4.5000 | 4.5850 | 4.4700 | 4.5500 | 4.5500 | 2,328,400 |
| 22 Dec 2023 | 4.3400 | 4.4600 | 4.3300 | 4.4600 | 4.4600 | 1,787,500 |
| 21 Dec 2023 | 4.2800 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | 1,234,700 |
| 20 Dec 2023 | 4.2700 | 4.4150 | 4.2100 | 4.2400 | 4.2400 | 2,817,200 |
| 19 Dec 2023 | 4.1900 | 4.3050 | 4.1900 | 4.2900 | 4.2900 | 2,309,700 |
| 18 Dec 2023 | 4.0800 | 4.2100 | 4.0200 | 4.1600 | 4.1600 | 2,303,800 |
| 15 Dec 2023 | 3.9300 | 4.0900 | 3.8500 | 4.0700 | 4.0700 | 3,457,400 |
| 14 Dec 2023 | 3.9200 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 3,591,600 |
| 13 Dec 2023 | 3.6000 | 3.8300 | 3.5350 | 3.8300 | 3.8300 | 3,215,400 |
| 12 Dec 2023 | 3.6100 | 3.6450 | 3.5300 | 3.5800 | 3.5800 | 1,922,400 |
| 11 Dec 2023 | 3.7000 | 3.7140 | 3.5750 | 3.6400 | 3.6400 | 1,500,100 |
| 08 Dec 2023 | 3.8000 | 3.9400 | 3.6700 | 3.7000 | 3.7000 | 2,812,500 |
| 07 Dec 2023 | 3.7900 | 3.8500 | 3.7200 | 3.8400 | 3.8400 | 2,872,900 |
| 06 Dec 2023 | 3.8500 | 3.8800 | 3.7300 | 3.7700 | 3.7700 | 1,810,600 |
| 05 Dec 2023 | 3.8100 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 1,035,400 |
| 04 Dec 2023 | 3.7600 | 3.8400 | 3.7500 | 3.8200 | 3.8200 | 3,089,700 |
| 01 Dec 2023 | 3.6300 | 3.7700 | 3.6100 | 3.7600 | 3.7600 | 2,812,500 |
| 30 Nov 2023 | 3.6600 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 2,948,000 |
| 29 Nov 2023 | 3.6000 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 1,342,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.