14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $62.60 $62.60 Friday, 17th May 2024 EGLE stock ended at $62.60. During the day the stock fluctuated 0% from a day low at $62.60 to a day high of $62.60.
90 days $55.57 $65.09
52 weeks $39.16 $65.09

Historical Eagle Bulk Shipping Inc. prices

Date Open High Low Close Volume
Nov 17, 2022 $50.58 $52.66 $50.21 $51.75 178 311
Nov 16, 2022 $52.42 $52.90 $51.21 $51.70 166 417
Nov 15, 2022 $53.07 $53.61 $52.43 $53.54 163 791
Nov 14, 2022 $53.62 $54.49 $51.58 $52.84 337 940
Nov 11, 2022 $55.86 $57.44 $55.27 $55.63 282 940
Nov 10, 2022 $52.60 $55.12 $52.60 $54.41 346 092
Nov 09, 2022 $53.70 $53.97 $52.13 $52.39 224 355
Nov 08, 2022 $53.60 $54.30 $53.14 $54.05 282 744
Nov 07, 2022 $52.14 $54.36 $51.56 $53.35 383 017
Nov 04, 2022 $50.48 $52.46 $49.76 $51.84 470 723
Nov 03, 2022 $48.45 $49.62 $48.00 $49.09 211 238
Nov 02, 2022 $49.50 $50.42 $48.71 $48.93 268 714
Nov 01, 2022 $48.87 $49.82 $48.21 $49.47 232 799
Oct 31, 2022 $48.22 $49.25 $47.94 $48.38 219 767
Oct 28, 2022 $47.85 $48.90 $47.19 $48.83 226 355
Oct 27, 2022 $49.55 $49.69 $47.35 $47.83 290 835
Oct 26, 2022 $50.52 $51.60 $49.88 $49.90 281 222
Oct 25, 2022 $49.50 $50.82 $48.84 $50.58 207 315
Oct 24, 2022 $49.81 $49.90 $48.41 $49.52 248 359
Oct 21, 2022 $48.78 $50.75 $48.22 $49.82 261 003
Oct 20, 2022 $48.75 $48.85 $47.80 $48.46 166 908
Oct 19, 2022 $50.77 $50.77 $48.52 $49.09 224 586
Oct 18, 2022 $49.03 $50.86 $49.03 $50.80 200 465
Oct 17, 2022 $50.05 $50.25 $48.10 $48.53 288 877
Oct 14, 2022 $49.67 $50.07 $48.85 $49.47 206 992

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EGLE stock historical prices to predict future price movements?
Trend Analysis: Examine the EGLE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EGLE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Eagle Bulk Shipping Inc.

Eagle Bulk Shipping Eagle Bulk Shipping Inc. engages in the ocean transportation of dry bulk cargoes worldwide. The company owns, charters, and operates dry bulk vessels that transport a range of bulk cargoes, including iron ore, coal, grains, fertilizers, steel products, petcoke, cement, and forest products. It serves miners, producers, traders, and end users. As of December 31, 2021, the company owned and operated a fleet of 53 vessels. Eagle Bulk Shipping Inc. wa... EGLE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT