NYSE:ETW
Eaton Vance Corporation Stock Price (Quote)
$8.19
-0.0200 (-0.244%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.77 | $8.25 | Friday, 17th May 2024 ETW stock ended at $8.19. This is 0.244% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.611% from a day low at $8.18 to a day high of $8.23. |
90 days | $7.77 | $8.25 | |
52 weeks | $6.96 | $8.49 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $8.22 | $8.23 | $8.18 | $8.19 | 245 027 |
May 16, 2024 | $8.23 | $8.23 | $8.18 | $8.21 | 192 021 |
May 15, 2024 | $8.19 | $8.25 | $8.17 | $8.22 | 309 331 |
May 14, 2024 | $8.15 | $8.16 | $8.13 | $8.16 | 168 424 |
May 13, 2024 | $8.16 | $8.16 | $8.11 | $8.13 | 127 078 |
May 10, 2024 | $8.15 | $8.16 | $8.13 | $8.13 | 214 867 |
May 09, 2024 | $8.12 | $8.15 | $8.10 | $8.15 | 212 766 |
May 08, 2024 | $8.11 | $8.11 | $8.07 | $8.09 | 182 884 |
May 07, 2024 | $8.11 | $8.14 | $8.09 | $8.11 | 186 529 |
May 06, 2024 | $8.07 | $8.10 | $8.05 | $8.09 | 222 988 |
May 03, 2024 | $8.02 | $8.04 | $7.98 | $8.04 | 266 657 |
May 02, 2024 | $7.92 | $7.95 | $7.86 | $7.95 | 197 909 |
May 01, 2024 | $7.87 | $7.92 | $7.82 | $7.87 | 493 772 |
Apr 30, 2024 | $7.90 | $7.93 | $7.85 | $7.86 | 388 071 |
Apr 29, 2024 | $7.92 | $7.92 | $7.87 | $7.90 | 251 387 |
Apr 26, 2024 | $7.87 | $7.92 | $7.86 | $7.90 | 187 740 |
Apr 25, 2024 | $7.80 | $7.83 | $7.77 | $7.82 | 298 602 |
Apr 24, 2024 | $7.91 | $7.92 | $7.85 | $7.87 | 302 894 |
Apr 23, 2024 | $7.83 | $7.88 | $7.83 | $7.88 | 154 525 |
Apr 22, 2024 | $7.80 | $7.83 | $7.77 | $7.81 | 178 433 |
Apr 19, 2024 | $7.92 | $7.93 | $7.82 | $7.84 | 303 457 |
Apr 18, 2024 | $7.89 | $7.94 | $7.87 | $7.89 | 306 830 |
Apr 17, 2024 | $7.94 | $7.94 | $7.87 | $7.89 | 233 296 |
Apr 16, 2024 | $7.87 | $7.90 | $7.85 | $7.89 | 319 185 |
Apr 15, 2024 | $7.99 | $8.03 | $7.85 | $7.85 | 274 384 |
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 ETW stock historical prices to predict future price movements?
Trend Analysis: Examine the ETW 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 ETW 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.