5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
-13.72%
3 MONTH PERFORMANCE
-23.53%
6 MONTH PERFORMANCE
-39.06%
YEAR-TO-DATE PERFORMANCE
-26.69%
1 YEAR PERFORMANCE
-50.38%
E2open Parent Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.92 | $1.95 (1.56%) | $1.96 | $1.87 | 905,596 | $602.36 M |
| 04/16/2025 | $1.99 | $1.92 (-3.52%) | $2.04 | $1.88 | 937,700 | $593.10 M |
| 04/15/2025 | $1.93 | $1.98 (2.59%) | $2.01 | $1.93 | 582,500 | $611.63 M |
| 04/14/2025 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.93 | 843,309 | $605.45 M |
| 04/11/2025 | $2.00 | $2.01 (0.5%) | $2.02 | $1.91 | 864,734 | $620.90 M |
| 04/10/2025 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.94 | 1.29 M | $617.81 M |
| 04/09/2025 | $1.86 | $2.15 (15.59%) | $2.19 | $1.86 | 2.55 M | $664.14 M |
| 04/08/2025 | $1.97 | $1.87 (-5.08%) | $2.00 | $1.82 | 1.68 M | $577.65 M |
| 04/07/2025 | $1.82 | $1.90 (4.4%) | $2.05 | $1.77 | 2.15 M | $586.92 M |
| 04/04/2025 | $1.82 | $1.95 (7.14%) | $1.95 | $1.75 | 1.48 M | $602.36 M |
| 04/03/2025 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.86 | 928,500 | $590.01 M |
| 04/02/2025 | $1.97 | $2.07 (5.08%) | $2.09 | $1.96 | 644,000 | $639.43 M |
| 04/01/2025 | $1.99 | $2.01 (1.01%) | $2.03 | $1.95 | 690,000 | $620.90 M |
| 03/31/2025 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.96 | 1.22 M | $617.81 M |
| 03/28/2025 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.05 | 686,100 | $661.05 M |
| 03/27/2025 | $2.28 | $2.26 (-0.88%) | $2.29 | $2.22 | 753,800 | $698.12 M |
| 03/26/2025 | $2.26 | $2.27 (0.44%) | $2.30 | $2.23 | 822,505 | $701.21 M |
| 03/25/2025 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.24 | 1.17 M | $695.03 M |
| 03/24/2025 | $2.28 | $2.43 (6.58%) | $2.46 | $2.28 | 1.41 M | $750.64 M |
| 03/21/2025 | $2.20 | $2.24 (1.82%) | $2.32 | $2.15 | 2.69 M | $691.94 M |
| 03/20/2025 | $2.24 | $2.23 (-0.45%) | $2.28 | $2.21 | 660,200 | $688.86 M |
| 03/19/2025 | $2.26 | $2.27 (0.44%) | $2.31 | $2.20 | 727,900 | $701.21 M |
| 03/18/2025 | $2.21 | $2.26 (2.26%) | $2.28 | $2.17 | 941,117 | $698.12 M |
| 03/17/2025 | $2.16 | $2.23 (3.24%) | $2.26 | $2.10 | 1.34 M | $688.86 M |
| 03/14/2025 | $2.11 | $2.17 (2.84%) | $2.19 | $2.09 | 644,700 | $670.32 M |
| 03/13/2025 | $2.22 | $2.09 (-5.86%) | $2.23 | $2.07 | 587,137 | $645.61 M |
| 03/12/2025 | $2.22 | $2.21 (-0.45%) | $2.23 | $2.11 | 1.04 M | $682.68 M |
| 03/11/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.15 | 757,700 | $676.50 M |
| 03/10/2025 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.18 | 789,646 | $673.41 M |
| 03/07/2025 | $2.19 | $2.25 (2.74%) | $2.26 | $2.17 | 1.08 M | $695.03 M |
| 03/06/2025 | $2.19 | $2.19 (0%) | $2.26 | $2.17 | 1.15 M | $676.50 M |
| 03/05/2025 | $2.13 | $2.19 (2.82%) | $2.23 | $2.13 | 1.32 M | $676.50 M |
| 03/04/2025 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.11 | 1.34 M | $657.97 M |
| 03/03/2025 | $2.29 | $2.17 (-5.24%) | $2.32 | $2.17 | 896,300 | $670.32 M |
| 02/28/2025 | $2.28 | $2.29 (0.44%) | $2.33 | $2.25 | 759,700 | $707.39 M |
| 02/27/2025 | $2.35 | $2.28 (-2.98%) | $2.39 | $2.28 | 459,500 | $704.30 M |
| 02/26/2025 | $2.35 | $2.37 (0.85%) | $2.41 | $2.34 | 519,916 | $732.10 M |
| 02/25/2025 | $2.34 | $2.35 (0.43%) | $2.37 | $2.26 | 770,349 | $725.92 M |
| 02/24/2025 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.31 | 650,929 | $719.75 M |
| 02/21/2025 | $2.45 | $2.34 (-4.49%) | $2.49 | $2.34 | 844,019 | $722.84 M |
| 02/20/2025 | $2.44 | $2.42 (-0.82%) | $2.47 | $2.39 | 862,500 | $747.55 M |
| 02/19/2025 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.45 | 1.28 M | $762.99 M |
| 02/18/2025 | $2.65 | $2.58 (-2.64%) | $2.67 | $2.55 | 701,442 | $796.97 M |
| 02/14/2025 | $2.82 | $2.66 (-5.67%) | $2.83 | $2.66 | 547,668 | $821.68 M |
| 02/13/2025 | $2.80 | $2.79 (-0.36%) | $2.84 | $2.76 | 921,879 | $861.84 M |
| 02/12/2025 | $2.79 | $2.79 (0%) | $2.82 | $2.74 | 602,252 | $861.84 M |
| 02/11/2025 | $2.79 | $2.81 (0.72%) | $2.85 | $2.79 | 851,322 | $868.02 M |
| 02/10/2025 | $2.82 | $2.83 (0.35%) | $2.89 | $2.81 | 726,400 | $874.20 M |
| 02/07/2025 | $2.81 | $2.79 (-0.71%) | $2.81 | $2.75 | 980,800 | $861.84 M |
| 02/06/2025 | $2.90 | $2.82 (-2.76%) | $2.94 | $2.82 | 1.02 M | $871.11 M |
| 02/05/2025 | $2.89 | $2.92 (1.04%) | $2.94 | $2.85 | 1.06 M | $902.00 M |
| 02/04/2025 | $2.66 | $2.85 (7.14%) | $2.87 | $2.66 | 3.22 M | $880.38 M |
| 02/03/2025 | $2.58 | $2.66 (3.1%) | $2.72 | $2.54 | 2.01 M | $821.68 M |
| 01/31/2025 | $2.65 | $2.63 (-0.75%) | $2.78 | $2.56 | 1.80 M | $812.42 M |
| 01/30/2025 | $2.77 | $2.68 (-3.25%) | $2.78 | $2.68 | 918,706 | $827.86 M |
| 01/29/2025 | $2.75 | $2.73 (-0.73%) | $2.76 | $2.66 | 1.52 M | $843.31 M |
| 01/28/2025 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.75 | 2.02 M | $849.49 M |
| 01/27/2025 | $2.69 | $2.85 (5.95%) | $2.89 | $2.69 | 1.94 M | $880.38 M |
| 01/24/2025 | $2.59 | $2.70 (4.25%) | $2.73 | $2.59 | 2.07 M | $834.04 M |
| 01/23/2025 | $2.52 | $2.63 (4.37%) | $2.64 | $2.49 | 2.45 M | $812.42 M |
| 01/22/2025 | $2.54 | $2.55 (0.39%) | $2.67 | $2.54 | 1.02 M | $787.71 M |
| 01/21/2025 | $2.55 | $2.55 (0%) | $2.62 | $2.53 | 1.33 M | $787.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
