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
Jul 25, 2017 $64.36 $65.00 $63.82 $64.68 3 088 058
Jul 24, 2017 $64.23 $64.66 $63.78 $64.43 1 285 395
Jul 21, 2017 $63.80 $64.38 $63.45 $64.26 1 658 345
Jul 20, 2017 $63.09 $64.23 $63.08 $63.94 1 680 362
Jul 19, 2017 $63.23 $63.72 $62.68 $63.47 1 645 930
Jul 18, 2017 $63.21 $63.65 $62.86 $63.07 2 063 105
Jul 17, 2017 $65.65 $66.00 $61.61 $63.53 6 261 316
Jul 14, 2017 $64.55 $65.33 $64.27 $65.19 3 150 422
Jul 13, 2017 $64.38 $64.38 $63.53 $64.28 2 973 625
Jul 12, 2017 $62.95 $63.24 $62.39 $63.00 3 737 062
Jul 11, 2017 $62.12 $62.78 $61.51 $62.51 3 107 430
Jul 10, 2017 $61.00 $62.19 $60.65 $62.01 2 932 122
Jul 07, 2017 $60.25 $61.19 $59.62 $61.12 3 590 027
Jul 06, 2017 $60.07 $60.63 $59.36 $59.93 4 895 066
Jul 05, 2017 $60.00 $61.90 $59.10 $61.02 5 494 598
Jul 03, 2017 $63.44 $63.93 $62.26 $62.51 783 129
Jun 30, 2017 $63.32 $63.89 $63.10 $63.34 820 207
Jun 29, 2017 $63.37 $63.62 $62.75 $63.13 1 237 813
Jun 28, 2017 $62.44 $63.56 $62.13 $63.47 1 198 603
Jun 27, 2017 $62.23 $62.68 $61.94 $62.38 1 309 270
Jun 26, 2017 $62.46 $62.93 $62.12 $62.36 2 686 406
Jun 23, 2017 $61.96 $62.55 $61.26 $62.45 1 991 325
Jun 22, 2017 $60.65 $62.24 $60.11 $61.96 2 722 406
Jun 21, 2017 $60.66 $60.88 $59.61 $59.88 2 141 303
Jun 20, 2017 $61.14 $61.14 $60.35 $60.50 2 286 801

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