E2open Parent Holdings, Inc. (ETWO)
Aug 4, 2025 - ETWO was delisted (reason: acquired by WiseTech)
3.300
0.00 (0.00%)
Inactive · Last trade price
on Aug 1, 2025
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 26,635,234 |
| Jul 31, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 0.92% | 9,958,152 |
| Jul 30, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | - | 2,367,399 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.30% | 9,522,660 |
| Jul 28, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 1,033,957 |
| Jul 25, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 1,134,988 |
| Jul 24, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 3,930,766 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.31% | 987,538 |
| Jul 22, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | 2,487,681 |
| Jul 21, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | 700,731 |
| Jul 18, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 3,121,445 |
| Jul 17, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 1,490,999 |
| Jul 16, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 1,896,776 |
| Jul 15, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 3,358,345 |
| Jul 14, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 7,993,349 |
| Jul 11, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 2,047,154 |
| Jul 10, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 1,619,267 |
| Jul 9, 2025 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 6,555,292 |
| Jul 8, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 2,814,480 |
| Jul 7, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 1,552,615 |
| Jul 3, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 2,327,830 |
| Jul 2, 2025 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 5,684,776 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | - | 3,133,133 |
| Jun 30, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 1,225,708 |
| Jun 27, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 3,807,373 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 1,431,156 |
| Jun 25, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 1,548,369 |
| Jun 24, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 5,191,978 |
| Jun 23, 2025 | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 6,934,203 |
| Jun 20, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 3,465,571 |
| Jun 18, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 1,804,775 |
| Jun 17, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 3,900,184 |
| Jun 16, 2025 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -0.31% | 5,231,499 |
| Jun 13, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,888,038 |
| Jun 12, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,797,195 |
| Jun 11, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 2,330,076 |
| Jun 10, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | - | 3,695,568 |
| Jun 9, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | -0.31% | 3,319,692 |
| Jun 6, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | - | 1,893,195 |
| Jun 5, 2025 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | - | 7,274,768 |
| Jun 4, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | - | 5,838,693 |
| Jun 3, 2025 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 4,202,869 |
| Jun 2, 2025 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 0.62% | 7,292,382 |
| May 30, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 25,853,882 |
| May 29, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | - | 21,076,188 |
| May 28, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | - | 27,566,093 |
| May 27, 2025 | 3.27 | 3.28 | 3.19 | 3.20 | 3.20 | 24.51% | 218,554,626 |
| May 23, 2025 | 2.55 | 2.62 | 2.55 | 2.57 | 2.57 | -3.02% | 757,029 |
| May 22, 2025 | 2.61 | 2.67 | 2.55 | 2.65 | 2.65 | - | 824,108 |
| May 21, 2025 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | -2.21% | 880,936 |
| May 20, 2025 | 2.74 | 2.75 | 2.65 | 2.71 | 2.71 | 1.88% | 862,493 |
| May 19, 2025 | 2.71 | 2.75 | 2.66 | 2.66 | 2.66 | -4.32% | 600,154 |
| May 16, 2025 | 2.77 | 2.83 | 2.71 | 2.78 | 2.78 | 3.35% | 2,056,129 |
| May 15, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | - | 721,587 |
| May 14, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | -1.82% | 1,011,249 |
| May 13, 2025 | 2.75 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 820,935 |
| May 12, 2025 | 2.70 | 2.80 | 2.68 | 2.72 | 2.72 | 3.42% | 1,578,265 |
| May 9, 2025 | 2.56 | 2.65 | 2.55 | 2.63 | 2.63 | 2.33% | 1,504,552 |
| May 8, 2025 | 2.40 | 2.57 | 2.37 | 2.57 | 2.57 | 9.83% | 2,300,537 |
| May 7, 2025 | 2.28 | 2.35 | 2.24 | 2.34 | 2.34 | 4.93% | 1,212,342 |
| May 6, 2025 | 2.21 | 2.29 | 2.15 | 2.23 | 2.23 | -1.33% | 2,178,945 |
| May 5, 2025 | 2.38 | 2.38 | 2.25 | 2.26 | 2.26 | -5.04% | 1,226,338 |
| May 2, 2025 | 2.40 | 2.49 | 2.34 | 2.38 | 2.38 | -0.83% | 4,511,526 |
| May 1, 2025 | 2.39 | 2.60 | 2.30 | 2.40 | 2.40 | 21.83% | 16,116,758 |
| Apr 30, 2025 | 2.27 | 2.27 | 1.80 | 1.97 | 1.97 | -6.19% | 2,212,534 |
| Apr 29, 2025 | 2.08 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 1,591,672 |
| Apr 28, 2025 | 2.13 | 2.17 | 2.04 | 2.08 | 2.08 | -2.80% | 1,442,727 |
| Apr 25, 2025 | 2.11 | 2.14 | 2.06 | 2.14 | 2.14 | 0.47% | 1,154,785 |
| Apr 24, 2025 | 2.11 | 2.14 | 2.07 | 2.13 | 2.13 | 2.40% | 797,467 |
| Apr 23, 2025 | 2.05 | 2.14 | 2.05 | 2.08 | 2.08 | 4.52% | 1,225,164 |
| Apr 22, 2025 | 1.92 | 2.01 | 1.90 | 1.99 | 1.99 | 4.19% | 1,034,398 |
| Apr 21, 2025 | 1.92 | 1.93 | 1.84 | 1.91 | 1.91 | -2.05% | 1,281,506 |
| Apr 17, 2025 | 1.92 | 1.96 | 1.87 | 1.95 | 1.95 | 1.56% | 905,698 |
| Apr 16, 2025 | 1.99 | 2.04 | 1.88 | 1.92 | 1.92 | -3.03% | 937,674 |
| Apr 15, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 1.02% | 582,498 |
| Apr 14, 2025 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 843,309 |
| Apr 11, 2025 | 2.00 | 2.02 | 1.91 | 2.01 | 2.01 | 0.50% | 864,734 |
| Apr 10, 2025 | 2.08 | 2.09 | 1.94 | 2.00 | 2.00 | -6.98% | 1,288,591 |
| Apr 9, 2025 | 1.86 | 2.19 | 1.86 | 2.15 | 2.15 | 14.97% | 2,548,401 |
| Apr 8, 2025 | 1.97 | 2.00 | 1.82 | 1.87 | 1.87 | -1.58% | 1,681,939 |
| Apr 7, 2025 | 1.82 | 2.05 | 1.77 | 1.90 | 1.90 | -2.56% | 2,152,463 |
| Apr 4, 2025 | 1.82 | 1.95 | 1.75 | 1.95 | 1.95 | 2.09% | 1,479,131 |
| Apr 3, 2025 | 1.95 | 1.96 | 1.86 | 1.91 | 1.91 | -7.73% | 928,474 |
| Apr 2, 2025 | 1.97 | 2.09 | 1.96 | 2.07 | 2.07 | 2.99% | 643,991 |
| Apr 1, 2025 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | 0.50% | 689,982 |
| Mar 31, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -6.54% | 1,219,514 |
| Mar 28, 2025 | 2.25 | 2.25 | 2.05 | 2.14 | 2.14 | -5.31% | 686,054 |
| Mar 27, 2025 | 2.28 | 2.29 | 2.22 | 2.26 | 2.26 | -0.44% | 753,752 |
| Mar 26, 2025 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | 0.89% | 822,505 |
| Mar 25, 2025 | 2.44 | 2.44 | 2.24 | 2.25 | 2.25 | -7.41% | 1,168,791 |
| Mar 24, 2025 | 2.28 | 2.46 | 2.28 | 2.43 | 2.43 | 8.48% | 1,411,081 |
| Mar 21, 2025 | 2.20 | 2.32 | 2.15 | 2.24 | 2.24 | 0.45% | 2,690,720 |
| Mar 20, 2025 | 2.24 | 2.28 | 2.21 | 2.23 | 2.23 | -1.76% | 660,200 |
| Mar 19, 2025 | 2.26 | 2.31 | 2.20 | 2.27 | 2.27 | 0.44% | 727,861 |
| Mar 18, 2025 | 2.21 | 2.28 | 2.17 | 2.26 | 2.26 | 1.35% | 941,117 |
| Mar 17, 2025 | 2.16 | 2.26 | 2.10 | 2.23 | 2.23 | 2.76% | 1,342,235 |
| Mar 14, 2025 | 2.11 | 2.19 | 2.09 | 2.17 | 2.17 | 3.83% | 644,672 |
| Mar 13, 2025 | 2.22 | 2.23 | 2.07 | 2.09 | 2.09 | -5.43% | 587,137 |
| Mar 12, 2025 | 2.22 | 2.23 | 2.11 | 2.21 | 2.21 | 0.91% | 1,037,697 |
| Mar 11, 2025 | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | 0.46% | 757,666 |