5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-19.00%
6 MONTH PERFORMANCE
-40.09%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
-28.37%
E2open Parent Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.58 | $2.59 (0.39%) | $2.64 | $2.52 | 1.43 M | $794.44 M |
| 01/13/2025 | $2.50 | $2.55 (2%) | $2.59 | $2.50 | 2.17 M | $782.17 M |
| 01/10/2025 | $2.67 | $2.54 (-4.87%) | $2.71 | $2.53 | 2.59 M | $779.10 M |
| 01/08/2025 | $2.68 | $2.71 (1.12%) | $2.78 | $2.63 | 1.53 M | $831.24 M |
| 01/07/2025 | $2.77 | $2.73 (-1.44%) | $2.78 | $2.66 | 1.07 M | $837.38 M |
| 01/06/2025 | $2.86 | $2.77 (-3.15%) | $2.89 | $2.74 | 835,235 | $849.65 M |
| 01/03/2025 | $2.70 | $2.83 (4.81%) | $2.83 | $2.66 | 2.44 M | $868.05 M |
| 01/02/2025 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.64 | 740,044 | $825.11 M |
| 12/31/2024 | $2.61 | $2.66 (1.92%) | $2.69 | $2.61 | 975,500 | $815.91 M |
| 12/30/2024 | $2.62 | $2.58 (-1.53%) | $2.64 | $2.54 | 808,400 | $791.37 M |
| 12/27/2024 | $2.72 | $2.65 (-2.57%) | $2.77 | $2.58 | 937,700 | $812.84 M |
| 12/26/2024 | $2.61 | $2.73 (4.6%) | $2.75 | $2.61 | 1.03 M | $837.38 M |
| 12/24/2024 | $2.59 | $2.64 (1.93%) | $2.64 | $2.58 | 749,300 | $809.77 M |
| 12/23/2024 | $2.65 | $2.62 (-1.13%) | $2.67 | $2.52 | 1.15 M | $803.64 M |
| 12/20/2024 | $2.64 | $2.63 (-0.38%) | $2.70 | $2.60 | 3.07 M | $806.71 M |
| 12/19/2024 | $2.79 | $2.72 (-2.51%) | $2.81 | $2.68 | 867,834 | $834.31 M |
| 12/18/2024 | $3.11 | $2.77 (-10.93%) | $3.11 | $2.76 | 1.45 M | $849.65 M |
| 12/17/2024 | $3.02 | $3.10 (2.65%) | $3.12 | $3.01 | 1.18 M | $950.87 M |
| 12/16/2024 | $2.95 | $3.05 (3.39%) | $3.07 | $2.95 | 831,307 | $935.53 M |
| 12/13/2024 | $2.99 | $2.96 (-1%) | $3.00 | $2.89 | 1.39 M | $907.93 M |
| 12/12/2024 | $3.01 | $3.01 (0%) | $3.04 | $3.00 | 459,305 | $923.26 M |
| 12/11/2024 | $2.98 | $3.03 (1.68%) | $3.07 | $2.80 | 1.78 M | $929.40 M |
| 12/10/2024 | $3.12 | $3.13 (0.32%) | $3.16 | $3.10 | 719,400 | $960.07 M |
| 12/09/2024 | $3.12 | $3.13 (0.32%) | $3.21 | $3.11 | 642,512 | $960.07 M |
| 12/06/2024 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.10 | 583,000 | $957.00 M |
| 12/05/2024 | $3.16 | $3.13 (-0.95%) | $3.17 | $3.10 | 1.20 M | $960.07 M |
| 12/04/2024 | $3.21 | $3.16 (-1.56%) | $3.24 | $3.16 | 703,900 | $969.27 M |
| 12/03/2024 | $3.12 | $3.15 (0.96%) | $3.19 | $3.08 | 1.01 M | $966.21 M |
| 12/02/2024 | $3.06 | $3.15 (2.94%) | $3.20 | $3.02 | 988,000 | $966.21 M |
| 11/29/2024 | $3.11 | $3.04 (-2.25%) | $3.13 | $3.04 | 508,100 | $932.47 M |
| 11/27/2024 | $3.07 | $3.07 (0%) | $3.12 | $3.04 | 622,735 | $941.67 M |
| 11/26/2024 | $3.07 | $3.06 (-0.33%) | $3.07 | $3.01 | 891,300 | $938.60 M |
| 11/25/2024 | $3.08 | $3.10 (0.65%) | $3.21 | $3.07 | 1.39 M | $950.87 M |
| 11/22/2024 | $3.00 | $3.03 (1%) | $3.07 | $2.99 | 836,100 | $929.40 M |
| 11/21/2024 | $3.07 | $2.99 (-2.61%) | $3.10 | $2.98 | 714,300 | $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 |