E2open Parent Holdings Inc (ETWO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 3.61050328228 | 4.57 | 4.795 | 4.3009 | 2564331 | 4.52442302 | CS |
| 4 | 0.345 | 7.85876993166 | 4.39 | 4.8 | 3.6 | 2154976 | 4.46464719 | CS |
| 12 | 0.045 | 0.959488272921 | 4.69 | 5.075 | 3.6 | 2138036 | 4.65292154 | CS |
| 26 | 0.745 | 18.671679198 | 3.99 | 5.075 | 3.6 | 1948793 | 4.37466016 | CS |
| 52 | -0.235 | -4.72837022133 | 4.97 | 5.21 | 2.15 | 2072132 | 3.93666056 | CS |
| 156 | -5.875 | -55.3722902922 | 10.61 | 13.32 | 2.15 | 2153121 | 6.9063193 | CS |
| 260 | -5.865 | -55.3301886792 | 10.6 | 14.58 | 2.15 | 2145090 | 7.42854772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 4.5599999 | 0.14 | 3.17 | 4.43 | 4.5599999 | 4.36 | 2041082 |
| 1721428800 | 4.42 | -0.12 | -2.64 | 4.54 | 4.62 | 4.42 | 1755894 |
| 1721342400 | 4.54 | -0.1 | -2.16 | 4.61 | 4.71 | 4.51 | 2082767 |
| 1721256000 | 4.64 | 0.16 | 3.57 | 4.42 | 4.69 | 4.405 | 2416736 |
| 1721169600 | 4.48 | -0.02 | -0.44 | 4.57 | 4.57 | 4.3009 | 4525178 |
| 1721083200 | 4.5 | 0.16 | 3.69 | 4.4 | 4.5599999 | 4.3412 | 2601360 |
| 1720824000 | 4.34 | 0.2 | 4.83 | 4.08 | 4.36 | 4.07 | 1482790 |
| 1720737600 | 4.14 | -0.31 | -6.97 | 3.86 | 4.21 | 3.6 | 3939801 |
| 1720651200 | 4.45 | -0.21 | -4.51 | 4.73 | 4.73 | 4.4 | 1970231 |
| 1720564800 | 4.66 | -0.1 | -2.10 | 4.76 | 4.76 | 4.54 | 1864114 |
| 1720478400 | 4.76 | 0.18 | 3.93 | 4.6 | 4.8 | 4.5961 | 2870759 |
| 1720219200 | 4.58 | 0 | 0.00 | 4.49 | 4.59 | 4.47 | 1619305 |
| 1720040640 | 4.58 | 0.14 | 3.15 | 4.44 | 4.585 | 4.44 | 425193 |
| 1719960000 | 4.44 | 0.03 | 0.68 | 4.42 | 4.45 | 4.32 | 2038497 |
| 1719873600 | 4.41 | 0.11 | 2.56 | 4.5 | 4.5298999 | 4.315 | 2392559 |
| 1719614400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719528000 | 4.3 | -0.06 | -1.38 | 4.41 | 4.51 | 4.29 | 1300697 |
| 1719441600 | 4.36 | 0.03 | 0.69 | 4.3 | 4.39 | 4.3 | 1594301 |
| 1719355200 | 4.33 | -0.09 | -2.04 | 4.39 | 4.39 | 4.33 | 1868300 |
| 1719268800 | 4.42 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4 | 1600228 |
| 1719009600 | 4.4 | 0.06 | 1.38 | 4.3 | 4.41 | 4.29 | 2201801 |
| 1718923200 | 4.34 | -0.09 | -2.03 | 4.38 | 4.41 | 4.3099999 | 1625420 |
| 1718750400 | 4.43 | -0.05 | -1.12 | 4.5 | 4.53 | 4.4 | 2027891 |
| 1718664000 | 4.48 | -0.02 | -0.44 | 4.49 | 4.5 | 4.42 | 1499783 |
| 1718404800 | 4.5 | 0 | 0.00 | 4.5 | 4.545 | 4.4349999 | 1119070 |
| 1718318400 | 4.5 | -0.16 | -3.43 | 4.67 | 4.67 | 4.49 | 1646825 |
| 1718232000 | 4.66 | 0.15 | 3.33 | 4.6 | 4.735 | 4.6 | 1819610 |
| 1718145600 | 4.51 | 0.07 | 1.58 | 4.44 | 4.54 | 4.385 | 1804621 |
| 1718059200 | 4.44 | -0.05 | -1.11 | 4.4 | 4.51 | 4.36 | 2928098 |
| 1717800000 | 4.49 | -0.13 | -2.81 | 4.59 | 4.65 | 4.48 | 1686461 |
| 1717713600 | 4.62 | 0.13 | 2.90 | 4.46 | 4.63 | 4.46 | 1964560 |
| 1717627200 | 4.49 | -0.05 | -1.10 | 4.57 | 4.57 | 4.485 | 1663475 |
| 1717540800 | 4.54 | 0.03 | 0.67 | 4.47 | 4.54 | 4.43 | 1451506 |
| 1717454400 | 4.51 | -0.15 | -3.22 | 4.73 | 4.7699999 | 4.5 | 1681663 |
| 1717195200 | 4.66 | 0.02 | 0.43 | 4.67 | 4.72 | 4.5599999 | 2339990 |
| 1717108800 | 4.64 | -0.04 | -0.85 | 4.64 | 4.7 | 4.58 | 1795788 |
| 1717022400 | 4.68 | -0.09 | -1.89 | 4.71 | 4.75 | 4.655 | 1410066 |
| 1716936000 | 4.7699999 | -0.11 | -2.25 | 4.91 | 4.91 | 4.67 | 3104183 |
| 1716590400 | 4.88 | -0.01 | -0.20 | 4.93 | 4.93 | 4.82 | 2502068 |
| 1716504000 | 4.89 | -0.06 | -1.21 | 4.97 | 5 | 4.83 | 2202628 |
| 1716417600 | 4.95 | -0.05 | -1.00 | 4.98 | 5.045 | 4.89 | 1895510 |
| 1716331200 | 5 | -0.01 | -0.20 | 5 | 5.0599999 | 4.95 | 2016364 |
| 1716244800 | 5.01 | 0 | 0.00 | 5.01 | 5.05 | 4.9 | 2567609 |
| 1715985600 | 5.01 | 0.09 | 1.83 | 4.95 | 5.05 | 4.8949999 | 2187569 |
| 1715899200 | 4.92 | -0.01 | -0.20 | 4.92 | 5 | 4.85 | 1723200 |
| 1715812800 | 4.93 | -0.04 | -0.80 | 5.03 | 5.07 | 4.91 | 1586018 |
| 1715726400 | 4.97 | 0.11 | 2.26 | 4.95 | 5.03 | 4.89 | 3242333 |
| 1715640000 | 4.86 | -0.07 | -1.42 | 4.95 | 5.075 | 4.85 | 1659188 |
| 1715380800 | 4.93 | 0.01 | 0.20 | 4.91 | 4.98 | 4.87 | 1040755 |
| 1715294400 | 4.92 | 0.12 | 2.50 | 4.7699999 | 4.93 | 4.74 | 8519235 |
| 1715208000 | 4.8 | 0.01 | 0.21 | 4.67 | 4.885 | 4.67 | 1761056 |
| 1715121600 | 4.79 | 0 | 0.00 | 4.7699999 | 4.87 | 4.73 | 1416012 |
| 1715035200 | 4.79 | 0.04 | 0.84 | 4.75 | 4.89 | 4.74 | 1156988 |
| 1714776000 | 4.75 | -0.1 | -2.06 | 5 | 5.0674 | 4.74 | 1480134 |
| 1714689600 | 4.85 | -0.01 | -0.21 | 4.89 | 4.9349999 | 4.64 | 2541643 |
| 1714603200 | 4.86 | 0.01 | 0.21 | 4.9 | 5.03 | 4.775 | 2482937 |
| 1714516800 | 4.85 | 0.59 | 13.85 | 4.69 | 5.0599999 | 4.43 | 3588149 |
| 1714430400 | 4.26 | -0.04 | -0.93 | 4.3 | 4.36 | 4.21 | 1976983 |
| 1714171200 | 4.3 | 0.23 | 5.65 | 4.13 | 4.35 | 4.1 | 1885437 |
| 1714084800 | 4.07 | -0.15 | -3.55 | 4.12 | 4.17 | 4.0199999 | 1736395 |
| 1713998400 | 4.22 | 0.03 | 0.72 | 4.15 | 4.225 | 4.1 | 1133261 |
| 1713912000 | 4.19 | 0.08 | 1.95 | 4.1 | 4.32 | 4.0599999 | 1398766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
