-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-2.91% -
3 MONTH PERFORMANCE
-27.36% -
6 MONTH PERFORMANCE
-39.39% -
YEAR-TO-DATE PERFORMANCE
-31.66% -
1 YEAR PERFORMANCE
-11.76%
E2open Parent Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.07 | $2.99 (-2.61%) | $3.10 | $2.98 | 674,679 | $917.13 M |
| 11/20/2024 | $2.96 | $3.01 (1.69%) | $3.03 | $2.94 | 3.31 M | $923.26 M |
| 11/19/2024 | $2.91 | $2.98 (2.41%) | $3.00 | $2.89 | 873,600 | $914.06 M |
| 11/18/2024 | $2.96 | $2.98 (0.68%) | $2.99 | $2.93 | 639,300 | $914.06 M |
| 11/15/2024 | $3.08 | $2.97 (-3.57%) | $3.09 | $2.96 | 844,200 | $910.99 M |
| 11/14/2024 | $3.16 | $3.07 (-2.85%) | $3.19 | $3.02 | 1.05 M | $941.67 M |
| 11/13/2024 | $3.28 | $3.20 (-2.44%) | $3.30 | $3.18 | 1.10 M | $981.54 M |
| 11/12/2024 | $3.34 | $3.26 (-2.4%) | $3.37 | $3.24 | 1.30 M | $999.95 M |
| 11/11/2024 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.34 | 896,500 | $1.03 B |
| 11/08/2024 | $3.43 | $3.37 (-1.75%) | $3.45 | $3.35 | 739,142 | $1.03 B |
| 11/07/2024 | $3.31 | $3.41 (3.02%) | $3.43 | $3.30 | 1.15 M | $1.05 B |
| 11/06/2024 | $3.35 | $3.30 (-1.49%) | $3.44 | $3.18 | 2.22 M | $1.01 B |
| 11/05/2024 | $2.93 | $3.13 (6.83%) | $3.16 | $2.93 | 4.59 M | $960.07 M |
| 11/04/2024 | $3.00 | $2.94 (-2%) | $3.01 | $2.93 | 3.99 M | $901.79 M |
| 11/01/2024 | $2.94 | $3.01 (2.38%) | $3.04 | $2.93 | 2.00 M | $923.26 M |
| 10/31/2024 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.93 | 1.10 M | $898.72 M |
| 10/30/2024 | $3.02 | $3.00 (-0.66%) | $3.11 | $2.99 | 1.96 M | $920.20 M |
| 10/29/2024 | $3.04 | $3.04 (0%) | $3.09 | $3.01 | 2.64 M | $932.47 M |
| 10/28/2024 | $3.14 | $3.09 (-1.59%) | $3.15 | $3.08 | 1.90 M | $947.80 M |
| 10/25/2024 | $3.04 | $3.09 (1.64%) | $3.13 | $3.04 | 1.14 M | $947.80 M |
| 10/24/2024 | $3.06 | $3.02 (-1.31%) | $3.07 | $2.99 | 1.88 M | $926.33 M |
| 10/23/2024 | $3.07 | $3.04 (-0.98%) | $3.08 | $2.99 | 757,407 | $932.47 M |
| 10/22/2024 | $3.03 | $3.09 (1.98%) | $3.11 | $3.03 | 3.08 M | $947.80 M |
| 10/21/2024 | $3.14 | $3.04 (-3.18%) | $3.18 | $3.02 | 2.31 M | $932.47 M |
| 10/18/2024 | $3.22 | $3.20 (-0.62%) | $3.25 | $3.15 | 1.35 M | $981.54 M |
| 10/17/2024 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.13 | 2.07 M | $978.48 M |
| 10/16/2024 | $3.17 | $3.20 (0.95%) | $3.20 | $3.12 | 4.05 M | $981.54 M |
| 10/15/2024 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.13 | 2.32 M | $960.07 M |
| 10/14/2024 | $3.12 | $3.21 (2.88%) | $3.31 | $2.97 | 2.42 M | $984.61 M |
| 10/11/2024 | $3.18 | $3.07 (-3.46%) | $3.21 | $3.06 | 1.70 M | $941.67 M |
| 10/10/2024 | $3.18 | $3.20 (0.63%) | $3.49 | $3.00 | 3.79 M | $981.54 M |
| 10/09/2024 | $3.96 | $4.08 (3.03%) | $4.12 | $3.96 | 2.49 M | $1.25 B |
| 10/08/2024 | $3.95 | $4.01 (1.52%) | $4.10 | $3.93 | 1.92 M | $1.23 B |
| 10/07/2024 | $4.00 | $3.92 (-2%) | $4.00 | $3.89 | 3.24 M | $1.20 B |
| 10/04/2024 | $3.98 | $4.00 (0.5%) | $4.00 | $3.94 | 2.13 M | $1.23 B |
| 10/03/2024 | $4.09 | $3.91 (-4.4%) | $4.09 | $3.89 | 1.22 M | $1.20 B |
| 10/02/2024 | $4.09 | $4.13 (0.98%) | $4.14 | $4.08 | 1.91 M | $1.27 B |
| 10/01/2024 | $4.38 | $4.15 (-5.25%) | $4.40 | $4.10 | 1.21 M | $1.27 B |
| 09/30/2024 | $4.41 | $4.41 (0%) | $4.47 | $4.37 | 1.20 M | $1.35 B |
| 09/27/2024 | $4.33 | $4.35 (0.46%) | $4.36 | $4.31 | 911,877 | $1.33 B |
| 09/26/2024 | $4.36 | $4.29 (-1.61%) | $4.43 | $4.27 | 4.07 M | $1.32 B |
| 09/25/2024 | $4.33 | $4.27 (-1.39%) | $4.36 | $4.26 | 2.06 M | $1.31 B |
| 09/24/2024 | $4.27 | $4.35 (1.87%) | $4.37 | $4.25 | 1.27 M | $1.33 B |
| 09/23/2024 | $4.45 | $4.27 (-4.04%) | $4.46 | $4.22 | 2.61 M | $1.31 B |
| 09/20/2024 | $4.45 | $4.45 (0%) | $4.54 | $4.41 | 11.18 M | $1.36 B |
| 09/19/2024 | $4.59 | $4.48 (-2.4%) | $4.60 | $4.47 | 3.61 M | $1.37 B |
| 09/18/2024 | $4.43 | $4.45 (0.45%) | $4.63 | $4.42 | 4.10 M | $1.36 B |
| 09/17/2024 | $4.44 | $4.44 (0%) | $4.51 | $4.42 | 2.98 M | $1.36 B |
| 09/16/2024 | $4.39 | $4.41 (0.46%) | $4.50 | $4.38 | 2.42 M | $1.35 B |
| 09/13/2024 | $4.38 | $4.40 (0.46%) | $4.47 | $4.36 | 2.73 M | $1.35 B |
| 09/12/2024 | $4.38 | $4.29 (-2.05%) | $4.38 | $4.25 | 3.18 M | $1.32 B |
| 09/11/2024 | $4.27 | $4.33 (1.41%) | $4.39 | $4.26 | 1.82 M | $1.33 B |
| 09/10/2024 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.23 | 1.86 M | $1.33 B |
| 09/09/2024 | $4.27 | $4.36 (2.11%) | $4.53 | $4.27 | 3.41 M | $1.34 B |
| 09/06/2024 | $4.32 | $4.23 (-2.08%) | $4.34 | $4.20 | 1.57 M | $1.30 B |
| 09/05/2024 | $4.30 | $4.29 (-0.23%) | $4.36 | $4.26 | 1.37 M | $1.32 B |
| 09/04/2024 | $4.21 | $4.30 (2.14%) | $4.35 | $4.18 | 1.43 M | $1.32 B |
| 09/03/2024 | $4.43 | $4.20 (-5.19%) | $4.46 | $4.20 | 1.89 M | $1.29 B |
| 08/30/2024 | $4.40 | $4.48 (1.82%) | $4.55 | $4.39 | 3.34 M | $1.37 B |
| 08/29/2024 | $4.33 | $4.37 (0.92%) | $4.46 | $4.29 | 1.26 M | $1.34 B |
| 08/28/2024 | $4.25 | $4.29 (0.94%) | $4.30 | $4.22 | 1.34 M | $1.32 B |
| 08/27/2024 | $4.27 | $4.24 (-0.7%) | $4.29 | $4.22 | 1.67 M | $1.30 B |
| 08/26/2024 | $4.32 | $4.28 (-0.93%) | $4.34 | $4.25 | 1.62 M | $1.31 B |
| 08/23/2024 | $4.17 | $4.29 (2.88%) | $4.33 | $4.16 | 1.53 M | $1.32 B |
| 08/22/2024 | $4.30 | $4.13 (-3.95%) | $4.33 | $4.13 | 3.03 M | $1.27 B |