14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0683 $0.0683 Wednesday, 8th Dec 2021 ESV stock ended at $0.0683. During the day the stock fluctuated 0% from a day low at $0.0683 to a day high of $0.0683.
90 days $0.0683 $0.0683
52 weeks $0.0500 $0.200

Historical ENSCO plc prices

Date Open High Low Close Volume
Jul 29, 2016 $34.88 $36.96 $34.64 $36.64 2 068 000
Jul 28, 2016 $36.00 $37.04 $34.60 $35.12 2 947 550
Jul 27, 2016 $36.88 $38.16 $34.96 $35.08 1 930 325
Jul 26, 2016 $36.20 $37.00 $35.92 $36.84 1 215 025
Jul 25, 2016 $36.12 $36.84 $35.64 $36.44 2 307 125
Jul 22, 2016 $38.40 $38.40 $36.20 $36.36 1 944 800
Jul 21, 2016 $38.88 $39.80 $37.80 $38.00 1 749 350
Jul 20, 2016 $38.52 $39.52 $37.84 $38.84 1 459 100
Jul 19, 2016 $40.12 $40.60 $39.00 $39.24 1 764 100
Jul 18, 2016 $40.84 $41.48 $39.88 $41.32 1 181 025
Jul 15, 2016 $42.16 $42.16 $41.00 $41.08 951 550
Jul 14, 2016 $41.68 $42.72 $41.16 $41.68 1 450 625
Jul 13, 2016 $42.92 $43.56 $40.44 $41.28 2 010 450
Jul 12, 2016 $40.64 $43.56 $40.60 $43.16 2 304 925
Jul 11, 2016 $41.00 $41.96 $39.28 $39.48 1 700 175
Jul 08, 2016 $40.12 $42.60 $40.12 $40.68 2 621 775
Jul 07, 2016 $40.00 $43.00 $39.08 $39.52 2 084 525
Jul 06, 2016 $38.64 $39.52 $37.64 $39.40 2 086 625
Jul 05, 2016 $41.32 $41.72 $37.92 $39.20 1 779 200
Jul 01, 2016 $38.52 $42.96 $38.24 $42.64 1 932 325
Jun 30, 2016 $39.36 $39.56 $37.28 $38.80 3 109 025
Jun 29, 2016 $39.36 $40.48 $38.48 $39.64 2 699 325
Jun 28, 2016 $37.72 $39.60 $37.72 $38.48 2 020 400
Jun 27, 2016 $39.00 $39.04 $36.00 $36.24 2 348 725
Jun 24, 2016 $40.24 $41.96 $39.48 $39.72 2 006 225

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 ESV stock historical prices to predict future price movements?
Trend Analysis: Examine the ESV 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 ESV 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 ENSCO plc

ENSCO plc Ensco plc provides offshore contract drilling services to the oil and gas industry worldwide. It operates through three segments: Floaters, Jackups, and Other. The company owns and operates an offshore drilling rig fleet of 68 rigs, including 4 rigs under construction located in the Middle East and Africa, the Asia Pacific, Europe, North and South America, Europe, and the Mediterranean. It also offers management services on rigs owned by third-pa... ESV 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