NYSE - Delayed Quote USD

E2open Parent Holdings, Inc. (ETWO)

2.7200
+0.0900
+(3.42%)
At close: May 12 at 4:00:02 PM EDT
2.7100
-0.01
(-0.37%)
Pre-Market: 8:02:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.70002.80002.68002.72002.72001,568,400
May 9, 20252.56002.65002.54502.63002.63001,504,600
May 8, 20252.40002.57002.36502.57002.57002,300,100
May 7, 20252.28002.35002.23502.34002.34001,203,400
May 6, 20252.21002.29002.15002.23002.23002,178,900
May 5, 20252.38002.38002.25002.26002.26001,226,300
May 2, 20252.40002.49002.34002.38002.38004,511,500
May 1, 20252.39002.59502.30002.40002.400016,116,800
Apr 30, 20252.27002.27001.80001.97001.97002,212,500
Apr 29, 20252.08002.13002.06502.10002.10001,591,700
Apr 28, 20252.13002.16502.04002.08002.08001,442,700
Apr 25, 20252.11002.14002.06002.14002.14001,154,800
Apr 24, 20252.11002.14002.06502.13002.1300797,500
Apr 23, 20252.05002.14002.05002.08002.08001,225,200
Apr 22, 20251.92002.01001.90001.99001.99001,034,300
Apr 21, 20251.92001.93001.84001.91001.91001,281,500
Apr 17, 20251.92001.95501.86501.95001.9500905,600
Apr 16, 20251.99002.04001.87501.92001.9200937,700
Apr 15, 20251.93002.01001.93001.98001.9800582,500
Apr 14, 20252.03002.03001.93001.96001.9600843,300
Apr 11, 20252.00002.02001.91002.01002.0100864,700
Apr 10, 20252.08002.09001.94002.00002.00001,288,600
Apr 9, 20251.86002.18501.86002.15002.15002,548,400
Apr 8, 20251.97002.00001.82001.87001.87001,681,900
Apr 7, 20251.82002.04501.77001.90001.90002,152,500
Apr 4, 20251.82001.95001.75001.95001.95001,479,100
Apr 3, 20251.95001.95501.86001.91001.9100928,500
Apr 2, 20251.97002.09001.96002.07002.0700644,000
Apr 1, 20251.99002.03001.95002.01002.0100690,000
Mar 31, 20252.06002.06001.96002.00002.00001,219,500
Mar 28, 20252.25002.25002.05002.14002.1400686,100
Mar 27, 20252.28002.29002.21502.26002.2600753,800
Mar 26, 20252.26002.30002.23002.27002.2700822,500
Mar 25, 20252.44002.44002.24002.25002.25001,168,800
Mar 24, 20252.28002.46002.28002.43002.43001,411,100
Mar 21, 20252.20002.31502.15002.24002.24002,690,700
Mar 20, 20252.24002.27502.21002.23002.2300660,200
Mar 19, 20252.26002.31002.20002.27002.2700727,900
Mar 18, 20252.21002.28002.17002.26002.2600941,100
Mar 17, 20252.16002.25502.10002.23002.23001,342,200
Mar 14, 20252.11002.19002.09002.17002.1700644,700
Mar 13, 20252.22002.22502.07102.09002.0900587,100
Mar 12, 20252.22002.23002.11002.21002.21001,037,700
Mar 11, 20252.21002.21502.15002.19002.1900757,700
Mar 10, 20252.23002.24002.18002.18002.1800789,600
Mar 7, 20252.19002.26002.16502.25002.25001,077,300
Mar 6, 20252.19002.26002.17002.19002.19001,147,300
Mar 5, 20252.13002.23002.13002.19002.19001,317,300
Mar 4, 20252.15002.19502.11002.13002.13001,344,300
Mar 3, 20252.29002.32002.17002.17002.1700896,300
Feb 28, 20252.28002.33002.25002.29002.2900759,700
Feb 27, 20252.35002.39002.28002.28002.2800459,500
Feb 26, 20252.35002.41002.34002.37002.3700519,900
Feb 25, 20252.34002.37002.26002.35002.3500770,300
Feb 24, 20252.38002.40002.31002.33002.3300650,900
Feb 21, 20252.45002.48502.34002.34002.3400844,000
Feb 20, 20252.44002.47002.39002.42002.4200862,500
Feb 19, 20252.53002.53002.45002.47002.47001,278,500
Feb 18, 20252.65002.67002.55002.58002.5800701,200
Feb 14, 20252.82002.83002.66002.66002.6600547,500
Feb 13, 20252.80002.84002.75502.79002.7900921,800
Feb 12, 20252.79002.82002.74002.79002.7900602,200
Feb 11, 20252.79002.84502.79002.81002.8100851,300
Feb 10, 20252.82002.89002.80502.83002.8300726,400
Feb 7, 20252.81002.81002.75002.79002.7900980,800
Feb 6, 20252.90002.94002.81502.82002.82001,024,100
Feb 5, 20252.89002.93502.84502.92002.92001,061,600
Feb 4, 20252.66002.87002.66002.85002.85003,221,100
Feb 3, 20252.58002.71502.54002.66002.66002,009,000
Jan 31, 20252.65002.77502.56002.63002.63001,797,400
Jan 30, 20252.77002.77502.67502.68002.6800918,700
Jan 29, 20252.75002.76002.66002.73002.73001,520,700
Jan 28, 20252.85002.85002.75002.75002.75002,020,500
Jan 27, 20252.69002.89002.68902.85002.85001,941,900
Jan 24, 20252.59002.73002.59002.70002.70002,072,900
Jan 23, 20252.52002.64002.49002.63002.63002,447,500
Jan 22, 20252.54002.66602.54002.55002.55001,017,000
Jan 21, 20252.55002.62002.53002.55002.55001,328,600
Jan 17, 20252.63002.67002.54002.55002.5500752,100
Jan 16, 20252.58002.61002.55002.56002.56001,033,700
Jan 15, 20252.69002.77002.59002.59002.59001,061,200
Jan 14, 20252.58002.64002.52002.59002.59001,791,600
Jan 13, 20252.50002.59002.50002.55002.55002,169,400
Jan 10, 20252.67002.71002.53002.54002.54002,586,200
Jan 8, 20252.68002.78002.63002.71002.71001,526,800
Jan 7, 20252.77002.78002.66002.73002.73001,065,600
Jan 6, 20252.86002.89002.74002.77002.7700835,100
Jan 3, 20252.70002.83002.66002.83002.83002,436,800
Jan 2, 20252.70002.73502.64002.69002.6900739,900
Dec 31, 20242.61002.68502.60802.66002.6600975,500
Dec 30, 20242.62002.64002.54002.58002.5800808,400
Dec 27, 20242.72002.76502.58002.65002.6500937,700
Dec 26, 20242.61002.75002.60502.73002.73001,034,000
Dec 24, 20242.59002.64002.58002.64002.6400749,300
Dec 23, 20242.65002.67002.52002.62002.62001,149,500
Dec 20, 20242.64002.70002.59502.63002.63003,072,000
Dec 19, 20242.79002.80502.68002.72002.7200867,800
Dec 18, 20243.11003.11002.76002.77002.77001,449,600
Dec 17, 20243.02003.12003.01003.10003.10001,180,100
Dec 16, 20242.95003.06502.95003.05003.0500831,300
Dec 13, 20242.99003.00002.89002.96002.96001,389,300
Dec 12, 20243.01003.04003.00003.01003.0100459,300
Dec 11, 20242.98003.07002.80003.03003.03001,778,800
Dec 10, 20243.12003.15503.09503.13003.1300719,400
Dec 9, 20243.12003.21003.11003.13003.1300642,500
Dec 6, 20243.18003.18003.10003.12003.1200583,000
Dec 5, 20243.16003.17003.10003.13003.13001,198,400
Dec 4, 20243.21003.24003.16003.16003.1600703,900
Dec 3, 20243.12003.19003.07503.15003.15001,010,600
Dec 2, 20243.06003.20003.01503.15003.1500988,000
Nov 29, 20243.11003.13003.04003.04003.0400508,100
Nov 27, 20243.07003.12003.04003.07003.0700622,700
Nov 26, 20243.07003.07003.00503.06003.0600891,300
Nov 25, 20243.08003.21003.06503.10003.10001,387,500
Nov 22, 20243.00003.06802.99003.03003.0300836,100
Nov 21, 20243.07003.09502.98002.99002.9900714,300
Nov 20, 20242.96003.03002.94003.01003.01003,311,400
Nov 19, 20242.91003.00002.89002.98002.9800873,600
Nov 18, 20242.96002.99002.92502.98002.9800639,300
Nov 15, 20243.08003.09002.95502.97002.9700844,200
Nov 14, 20243.16003.19003.02003.07003.07001,049,400
Nov 13, 20243.28003.30003.18003.20003.20001,101,600
Nov 12, 20243.34003.36503.24003.26003.26001,300,500
Nov 11, 20243.40003.40003.34003.35003.3500896,500
Nov 8, 20243.43003.45003.35003.37003.3700739,100
Nov 7, 20243.31003.42503.30003.41003.41001,150,100
Nov 6, 20243.35003.44003.18003.30003.30002,221,100
Nov 5, 20242.93003.16002.93003.13003.13004,590,100
Nov 4, 20243.00003.01002.93002.94002.94003,989,000
Nov 1, 20242.94003.04002.92503.01003.01001,998,200
Oct 31, 20242.98003.02002.93002.93002.93001,101,500
Oct 30, 20243.02003.10502.99003.00003.00001,964,700
Oct 29, 20243.04003.09003.01003.04003.04002,639,400
Oct 28, 20243.14003.15003.07503.09003.09001,903,900
Oct 25, 20243.04003.12503.04003.09003.09001,140,300
Oct 24, 20243.06003.07002.99003.02003.02001,877,600
Oct 23, 20243.07003.08302.99003.04003.0400757,400
Oct 22, 20243.03003.11003.02503.09003.09003,082,600
Oct 21, 20243.14003.18003.02003.04003.04002,308,000
Oct 18, 20243.22003.24503.15003.20003.20001,350,300
Oct 17, 20243.21003.21003.13003.19003.19002,072,200
Oct 16, 20243.17003.20003.12003.20003.20004,051,800
Oct 15, 20243.21003.21003.13003.13003.13002,324,600
Oct 14, 20243.12003.31002.97003.21003.21002,415,000
Oct 11, 20243.18003.20503.06003.07003.07001,695,200
Oct 10, 20243.18003.49003.00003.20003.20003,789,400
Oct 9, 20243.96004.12003.96004.08004.08002,493,200
Oct 8, 20243.95004.10003.93004.01004.01001,923,600
Oct 7, 20244.00004.00003.88503.92003.92003,239,300
Oct 4, 20243.98004.00003.93504.00004.00002,133,600
Oct 3, 20244.09004.09003.89003.91003.91001,217,200
Oct 2, 20244.09004.14504.08004.13004.13001,905,800
Oct 1, 20244.38004.40004.10004.15004.15001,211,600
Sep 30, 20244.41004.47504.36504.41004.41001,197,100
Sep 27, 20244.33004.35504.30504.35004.3500911,800
Sep 26, 20244.36004.42504.27004.29004.29004,073,200
Sep 25, 20244.33004.36004.26004.27004.27002,062,100
Sep 24, 20244.27004.37004.24504.35004.35001,271,400
Sep 23, 20244.45004.46004.22004.27004.27002,614,100
Sep 20, 20244.45004.53604.40504.45004.450011,184,000
Sep 19, 20244.59004.60004.47004.48004.48003,609,000
Sep 18, 20244.43004.63004.41504.45004.45004,101,500
Sep 17, 20244.44004.50504.42004.44004.44002,980,000
Sep 16, 20244.39004.50004.37504.41004.41002,423,500
Sep 13, 20244.38004.46504.36004.40004.40002,726,000
Sep 12, 20244.38004.38004.24504.29004.29003,183,000
Sep 11, 20244.27004.39504.26504.33004.33001,824,400
Sep 10, 20244.35004.38004.23004.32004.32001,857,500
Sep 9, 20244.27004.52504.27004.36004.36003,413,400
Sep 6, 20244.32004.33504.19504.23004.23001,565,500
Sep 5, 20244.30004.36004.26004.29004.29001,373,600
Sep 4, 20244.21004.35004.18004.30004.30001,433,800
Sep 3, 20244.43004.46004.20004.20004.20001,888,500
Aug 30, 20244.40004.55004.38504.48004.48003,337,200
Aug 29, 20244.33004.46004.28704.37004.37001,256,700
Aug 28, 20244.25004.30004.22004.29004.29001,342,300
Aug 27, 20244.27004.29004.22004.24004.24001,665,900
Aug 26, 20244.32004.33504.25004.28004.28001,617,400
Aug 23, 20244.17004.32504.16004.29004.29001,528,200
Aug 22, 20244.30004.32504.13004.13004.13003,025,800
Aug 21, 20244.22004.30004.18004.28004.28001,649,900
Aug 20, 20244.23004.28004.17004.20004.20001,428,400
Aug 19, 20244.25004.29004.20004.25004.2500649,200
Aug 16, 20244.29004.36004.20004.21004.21001,417,100
Aug 15, 20244.22004.33004.21004.29004.29001,744,800
Aug 14, 20244.26004.26004.12504.14004.14001,678,200
Aug 13, 20244.19004.28504.17504.22004.22001,781,500
Aug 12, 20244.15004.22004.13004.13004.13002,677,800
Aug 9, 20244.22004.22004.10004.15004.15001,664,200
Aug 8, 20244.15004.23504.12004.19004.19001,890,400
Aug 7, 20244.20004.26004.08004.08004.08002,127,300
Aug 6, 20244.09004.18004.03004.08004.08003,370,600
Aug 5, 20244.01004.17003.99004.06004.06001,720,000
Aug 2, 20244.24004.31004.19004.21004.21001,935,500
Aug 1, 20244.65004.69004.41504.46004.46001,847,300
Jul 31, 20244.60004.82004.58004.67004.6700975,000
Jul 30, 20244.75004.82004.59004.60004.60001,678,200
Jul 29, 20244.74004.74004.54504.62004.62001,578,800
Jul 26, 20244.73004.75004.63004.68004.68001,909,300
Jul 25, 20244.61004.71004.57504.61004.61001,961,800
Jul 24, 20244.69004.75504.57004.60004.60001,301,500
Jul 23, 20244.58004.79504.57504.72004.72001,626,100
Jul 22, 20244.43004.56004.36004.56004.56002,041,100
Jul 19, 20244.54004.62004.42004.42004.42001,755,900
Jul 18, 20244.61004.71004.51004.54004.54002,082,800
Jul 17, 20244.42004.69004.40504.64004.64002,416,700
Jul 16, 20244.57004.57004.30104.48004.48004,525,200
Jul 15, 20244.40004.56004.34104.50004.50002,601,400
Jul 12, 20244.08004.36004.07004.34004.34001,482,800
Jul 11, 20243.86004.21003.60004.14004.14003,939,800
Jul 10, 20244.73004.73004.40004.45004.45001,983,600
Jul 9, 20244.76004.76004.54004.66004.66001,864,100
Jul 8, 20244.60004.80004.59604.76004.76002,913,300
Jul 5, 20244.49004.59004.48004.58004.58001,619,300
Jul 3, 20244.44004.58504.44004.58004.5800425,200
Jul 2, 20244.42004.45004.32004.44004.44002,038,500
Jul 1, 20244.50004.53004.31504.41004.41002,392,600
Jun 28, 20244.35004.53004.31004.49004.49003,231,300
Jun 27, 20244.41004.51004.29004.30004.30001,300,700
Jun 26, 20244.30004.39004.30004.36004.36001,594,300
Jun 25, 20244.39004.39004.33004.33004.33001,868,300
Jun 24, 20244.46004.50004.40004.42004.42001,600,200
Jun 21, 20244.30004.41004.29004.40004.40002,201,800
Jun 20, 20244.38004.40004.31004.34004.34001,625,400
Jun 18, 20244.50004.53004.40004.43004.43002,027,900
Jun 17, 20244.49004.50004.42004.48004.48001,499,800
Jun 14, 20244.48004.54504.43504.50004.50001,119,100
Jun 13, 20244.67004.67004.49004.50004.50001,646,800
Jun 12, 20244.60004.73504.60004.66004.66001,819,600
Jun 11, 20244.44004.54004.38504.51004.51001,804,600
Jun 10, 20244.40004.51004.36004.44004.44002,928,100
Jun 7, 20244.59004.65004.48004.49004.49001,686,500
Jun 6, 20244.46004.63004.46004.62004.62001,964,600
Jun 5, 20244.57004.57004.48504.49004.49001,663,500
Jun 4, 20244.47004.54004.43004.54004.54001,451,500
Jun 3, 20244.73004.77004.50004.51004.51001,681,700
May 31, 20244.67004.72004.56004.66004.66002,340,000
May 30, 20244.64004.70004.58004.64004.64001,795,800
May 29, 20244.71004.75004.65504.68004.68001,410,100
May 28, 20244.92004.92004.67004.77004.77003,232,600
May 24, 20244.93004.93004.82004.88004.88002,502,100
May 23, 20244.97005.00004.83004.89004.89002,202,600
May 22, 20244.98005.04504.89004.95004.95001,895,500
May 21, 20245.00005.06004.95005.00005.00002,016,400
May 20, 20245.01005.05004.90005.01005.01002,567,600
May 17, 20244.95005.05004.89505.01005.01002,187,600
May 16, 20244.92005.00004.85004.92004.92001,723,200
May 15, 20245.03005.07004.91004.93004.93001,586,000
May 14, 20244.95005.03004.89004.97004.97003,242,300
May 13, 20244.95005.07504.85004.86004.86001,659,200

Related Tickers

KXSCF Kinaxis Inc.
137.50
+1.37%
 
WTC.AX WiseTech Global Limited
102.48
+4.91%
 
ASE.WA Asseco South Eastern Europe S.A.
65.20
+0.31%
 
SOPA Society Pass Incorporated
1.2300
-2.38%
 
STEC Santech Holdings Limited
1.2100
+5.22%
 
ALIT Alight, Inc.
5.79
+3.95%
 
TIOG Tingo Group, Inc.
0.0222
-5.13%
 
RSSS Research Solutions, Inc.
3.0300
-1.62%
 
GBG.L GB Group plc
278.10
-0.14%
 
SWON.SW SoftwareOne Holding AG
6.75
-0.15%