14-day Premium Trial Subscription Try For FreeTry Free
NYSE:VNTV
Delisted

Vantiv Inc Fund Price (Quote)

$77.60
+0 (+0%)
At Close: Jan 22, 2018

Range Low Price High Price Comment
30 days $72.82 $78.25 Monday, 22nd Jan 2018 VNTV stock ended at $77.60. During the day the stock fluctuated 0% from a day low at $77.60 to a day high of $77.60.
90 days $67.71 $78.25
52 weeks $59.10 $78.25

Historical Vantiv Inc prices

Date Open High Low Close Volume
Nov 08, 2017 $68.43 $68.79 $67.96 $68.44 1 809 269
Nov 07, 2017 $69.12 $69.25 $68.15 $68.21 2 162 507
Nov 06, 2017 $68.98 $69.50 $68.83 $69.37 1 400 047
Nov 03, 2017 $68.75 $69.10 $68.58 $68.84 1 160 318
Nov 02, 2017 $69.80 $70.23 $68.73 $68.80 2 845 857
Nov 01, 2017 $70.05 $70.65 $69.38 $69.85 2 478 416
Oct 31, 2017 $69.27 $70.22 $69.13 $70.00 3 430 883
Oct 30, 2017 $68.00 $69.25 $67.83 $69.23 3 597 029
Oct 27, 2017 $68.91 $69.02 $67.71 $68.01 6 647 022
Oct 26, 2017 $69.46 $70.42 $68.75 $68.75 4 644 870
Oct 25, 2017 $70.31 $71.25 $70.12 $71.16 3 699 936
Oct 24, 2017 $70.05 $70.65 $69.76 $70.13 1 958 798
Oct 23, 2017 $69.70 $70.20 $69.18 $69.86 2 317 400
Oct 20, 2017 $69.59 $69.98 $68.96 $69.35 2 265 621
Oct 19, 2017 $68.59 $69.16 $68.47 $69.11 2 200 735
Oct 18, 2017 $69.25 $69.52 $68.78 $68.96 2 225 429
Oct 17, 2017 $69.50 $69.55 $68.75 $69.02 4 176 629
Oct 16, 2017 $70.16 $70.17 $69.63 $69.81 2 536 504
Oct 13, 2017 $70.58 $70.86 $69.92 $69.98 1 981 540
Oct 12, 2017 $70.64 $70.95 $70.23 $70.36 2 367 476
Oct 11, 2017 $71.36 $71.38 $70.79 $70.80 1 787 598
Oct 10, 2017 $71.17 $71.79 $71.03 $71.46 954 940
Oct 09, 2017 $71.00 $71.37 $70.79 $71.16 1 010 938
Oct 06, 2017 $70.60 $70.82 $70.33 $70.82 1 308 145
Oct 05, 2017 $70.70 $70.93 $70.23 $70.71 1 895 517

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 VNTV stock historical prices to predict future price movements?
Trend Analysis: Examine the VNTV 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 VNTV 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 Vantiv Inc

Vantiv, Inc., through its subsidiary, Vantiv Holding, LLC, provides electronic payment processing services to merchants and financial institutions in the United States. It operates in two segments, Merchant Services and Financial Institution Services. The Merchant Services segment offers merchant acquiring and payment processing services, such as authorization and settlement, customer service, chargeback and retrieval processing, and interchange ... VNTV 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