E2open Parent Holdings Inc (ETWO) Historical Stock Data
4.75 ↓0.10 (-2.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETWO is down -0.01% a day on average. There have been 15 days where E2open Parent Holdings Inc closed green and 15 days where ETWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.00 | 4.75 | ↓$0.25 (-5.00%) | 4.74 | 5.07 | 1.48M |
| 2024-05-02 | 4.89 | 4.85 | ↓$0.04 (-0.82%) | 4.64 | 4.94 | 2.54M |
| 2024-05-01 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.78 | 5.03 | 2.48M |
| 2024-04-30 | 4.69 | 4.85 | ↑$0.16 (3.41%) | 4.43 | 5.06 | 3.59M |
| 2024-04-29 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.21 | 4.36 | 1.98M |
| 2024-04-26 | 4.13 | 4.30 | ↑$0.17 (4.12%) | 4.10 | 4.35 | 1.89M |
| 2024-04-25 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 4.02 | 4.17 | 1.74M |
| 2024-04-24 | 4.15 | 4.22 | ↑$0.07 (1.69%) | 4.10 | 4.23 | 1.13M |
| 2024-04-23 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.09 | 4.32 | 1.40M |
| 2024-04-22 | 4.01 | 4.11 | ↑$0.10 (2.49%) | 3.98 | 4.16 | 1.50M |
| 2024-04-19 | 3.92 | 3.96 | ↑$0.04 (1.02%) | 3.86 | 3.98 | 1.37M |
| 2024-04-18 | 3.97 | 3.93 | ↓$0.04 (-1.01%) | 3.93 | 4.08 | 1.29M |
| 2024-04-17 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.94 | 4.05 | 1.42M |
| 2024-04-16 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.76 | 4.04 | 1.68M |
| 2024-04-15 | 4.16 | 4.01 | ↓$0.15 (-3.61%) | 4.00 | 4.17 | 2.16M |
| 2024-04-12 | 4.29 | 4.16 | ↓$0.13 (-3.03%) | 4.15 | 4.31 | 1.04M |
| 2024-04-11 | 4.12 | 4.32 | ↑$0.20 (4.85%) | 4.10 | 4.32 | 1.37M |
| 2024-04-10 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 4.03 | 4.26 | 2.07M |
| 2024-04-09 | 4.38 | 4.33 | ↓$0.05 (-1.14%) | 4.31 | 4.43 | 1.32M |
| 2024-04-08 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.31 | 4.38 | 824.46K |
| 2024-04-05 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.22 | 4.35 | 1.25M |
| 2024-04-04 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.23 | 4.41 | 1.28M |
| 2024-04-03 | 4.09 | 4.20 | ↑$0.11 (2.69%) | 4.07 | 4.22 | 1.37M |
| 2024-04-02 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.09 | 4.18 | 1.83M |
| 2024-04-01 | 4.46 | 4.21 | ↓$0.25 (-5.61%) | 4.20 | 4.46 | 1.35M |
| 2024-03-29 | 4.35 | 4.44 | ↑$0.09 (2.07%) | 4.34 | 4.47 | 1.42M |
| 2024-03-28 | 4.35 | 4.44 | ↑$0.09 (2.07%) | 4.34 | 4.47 | 1.42M |
| 2024-03-27 | 4.19 | 4.35 | ↑$0.16 (3.82%) | 4.15 | 4.37 | 1.62M |
| 2024-03-26 | 4.37 | 4.16 | ↓$0.21 (-4.81%) | 4.16 | 4.37 | 1.88M |
| 2024-03-25 | 4.38 | 4.34 | ↓$0.04 (-0.91%) | 4.34 | 4.43 | 1.49M |
Create an account or log in to view more rows.
$ETWO who loaded up??
$ETWO we finna be at the top yo
$ETWO Holding Pattern
$ETWO called it
$ETWO hmm...
$ETWO Green today if ya buy
$ETWO you wanna be a successful trader close your trades green
$ETWO has just been halted from trading.
$ETWO C'mon
do a spike!!
$ETWO let's gooooooo