NYSE:EV
Delisted
Eaton Vance Corporation Stock Price (Quote)
$73.07
+0 (+0%)
At Close: Dec 08, 2021
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $73.07 | $73.07 | Wednesday, 8th Dec 2021 EV stock ended at $73.07. During the day the stock fluctuated 0% from a day low at $73.07 to a day high of $73.07. |
90 days | $73.07 | $73.07 | |
52 weeks | $64.07 | $75.61 |
Date | Open | High | Low | Close | Volume |
Feb 24, 2021 | $73.41 | $74.87 | $73.20 | $74.76 | 2 655 080 |
Feb 23, 2021 | $72.98 | $73.59 | $72.61 | $73.51 | 4 641 684 |
Feb 22, 2021 | $72.09 | $73.68 | $72.05 | $73.17 | 2 524 999 |
Feb 19, 2021 | $71.90 | $72.47 | $71.90 | $72.21 | 2 466 761 |
Feb 18, 2021 | $71.50 | $71.98 | $71.17 | $71.48 | 2 621 559 |
Feb 17, 2021 | $72.07 | $72.25 | $71.59 | $71.87 | 2 408 149 |
Feb 16, 2021 | $72.20 | $72.54 | $71.91 | $72.46 | 2 047 722 |
Feb 12, 2021 | $71.15 | $71.71 | $71.12 | $71.48 | 1 051 430 |
Feb 11, 2021 | $71.35 | $71.55 | $70.44 | $71.04 | 1 326 713 |
Feb 10, 2021 | $71.48 | $71.63 | $70.88 | $71.33 | 890 214 |
Feb 09, 2021 | $71.15 | $71.53 | $70.77 | $71.28 | 956 133 |
Feb 08, 2021 | $70.90 | $71.35 | $70.80 | $71.32 | 1 242 534 |
Feb 05, 2021 | $70.73 | $71.00 | $70.36 | $70.70 | 730 190 |
Feb 04, 2021 | $69.39 | $70.20 | $69.32 | $70.20 | 1 185 344 |
Feb 03, 2021 | $69.42 | $69.61 | $69.02 | $69.16 | 1 362 374 |
Feb 02, 2021 | $68.29 | $69.59 | $68.20 | $69.38 | 1 273 338 |
Feb 01, 2021 | $67.75 | $67.75 | $67.22 | $67.40 | 1 360 677 |
Jan 29, 2021 | $68.02 | $68.58 | $66.85 | $67.14 | 2 327 724 |
Jan 28, 2021 | $68.02 | $69.11 | $67.83 | $68.30 | 1 964 555 |
Jan 27, 2021 | $68.32 | $69.09 | $67.66 | $67.81 | 1 440 069 |
Jan 26, 2021 | $70.26 | $70.86 | $69.56 | $69.60 | 814 547 |
Jan 25, 2021 | $70.74 | $71.15 | $70.05 | $70.29 | 1 050 683 |
Jan 22, 2021 | $71.26 | $71.58 | $70.35 | $71.28 | 618 015 |
Jan 21, 2021 | $71.82 | $72.27 | $71.14 | $71.52 | 910 594 |
Jan 20, 2021 | $72.10 | $73.31 | $71.40 | $71.70 | 847 590 |
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 EV stock historical prices to predict future price movements?
Trend Analysis: Examine the EV 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 EV 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.