NYSE:ETV
Eaton Vance Corporation Stock Price (Quote)
$12.99
+0.1000 (+0.776%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.48 | $13.24 | Friday, 24th May 2024 ETV stock ended at $12.99. This is 0.776% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.09% from a day low at $12.90 to a day high of $13.04. |
90 days | $12.40 | $13.24 | |
52 weeks | $11.05 | $13.50 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $12.21 | $12.28 | $12.15 | $12.21 | 322 463 |
Dec 29, 2023 | $12.31 | $12.36 | $12.22 | $12.33 | 471 575 |
Dec 28, 2023 | $12.32 | $12.38 | $12.28 | $12.31 | 340 860 |
Dec 27, 2023 | $12.41 | $12.44 | $12.31 | $12.31 | 370 790 |
Dec 26, 2023 | $12.38 | $12.43 | $12.37 | $12.38 | 215 441 |
Dec 22, 2023 | $12.48 | $12.58 | $12.29 | $12.38 | 449 653 |
Dec 21, 2023 | $12.45 | $12.48 | $12.37 | $12.40 | 237 275 |
Dec 20, 2023 | $12.67 | $12.67 | $12.45 | $12.46 | 273 717 |
Dec 19, 2023 | $12.69 | $12.74 | $12.62 | $12.65 | 230 810 |
Dec 18, 2023 | $12.62 | $12.66 | $12.56 | $12.58 | 255 031 |
Dec 15, 2023 | $12.61 | $12.68 | $12.53 | $12.53 | 230 281 |
Dec 14, 2023 | $12.67 | $12.69 | $12.55 | $12.56 | 217 518 |
Dec 13, 2023 | $12.48 | $12.62 | $12.40 | $12.61 | 276 294 |
Dec 12, 2023 | $12.49 | $12.53 | $12.42 | $12.43 | 186 978 |
Dec 11, 2023 | $12.42 | $12.50 | $12.42 | $12.46 | 141 499 |
Dec 08, 2023 | $12.49 | $12.52 | $12.43 | $12.49 | 194 170 |
Dec 07, 2023 | $12.35 | $12.55 | $12.35 | $12.49 | 227 982 |
Dec 06, 2023 | $12.35 | $12.40 | $12.24 | $12.24 | 267 062 |
Dec 05, 2023 | $12.28 | $12.45 | $12.27 | $12.33 | 216 022 |
Dec 04, 2023 | $12.38 | $12.47 | $12.34 | $12.34 | 228 784 |
Dec 01, 2023 | $12.48 | $12.76 | $12.43 | $12.44 | 259 124 |
Nov 30, 2023 | $12.48 | $12.51 | $12.40 | $12.48 | 265 013 |
Nov 29, 2023 | $12.45 | $12.50 | $12.37 | $12.42 | 182 779 |
Nov 28, 2023 | $12.43 | $12.50 | $12.43 | $12.43 | 249 627 |
Nov 27, 2023 | $12.35 | $12.44 | $12.33 | $12.44 | 224 416 |
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.
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 ETV stock historical prices to predict future price movements?
Trend Analysis: Examine the ETV 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.
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.
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 ETV 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.