NYSE:ZTO
ZTO Express (Cayman) Inc. American Stock Price (Quote)
$24.59
+1.01 (+4.28%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.25 | $24.74 | Friday, 17th May 2024 ZTO stock ended at $24.59. This is 4.28% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.58% from a day low at $23.88 to a day high of $24.74. |
90 days | $18.45 | $24.74 | |
52 weeks | $15.90 | $29.59 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $23.93 | $24.74 | $23.88 | $24.59 | 7 042 128 |
May 16, 2024 | $23.52 | $23.92 | $22.25 | $23.58 | 11 711 700 |
May 15, 2024 | $21.45 | $21.66 | $21.16 | $21.39 | 4 037 399 |
May 14, 2024 | $21.68 | $21.82 | $21.44 | $21.58 | 4 797 112 |
May 13, 2024 | $21.17 | $22.16 | $21.15 | $21.77 | 3 758 173 |
May 10, 2024 | $20.92 | $21.06 | $20.70 | $20.85 | 1 967 522 |
May 09, 2024 | $20.90 | $21.13 | $20.73 | $21.01 | 3 917 484 |
May 08, 2024 | $20.34 | $20.65 | $20.31 | $20.42 | 2 890 471 |
May 07, 2024 | $21.02 | $21.06 | $20.30 | $20.55 | 3 602 997 |
May 06, 2024 | $21.61 | $21.83 | $21.28 | $21.40 | 3 403 565 |
May 03, 2024 | $21.63 | $21.71 | $21.28 | $21.48 | 4 838 847 |
May 02, 2024 | $21.59 | $21.85 | $21.49 | $21.62 | 2 762 249 |
May 01, 2024 | $20.93 | $21.24 | $20.93 | $21.07 | 1 097 164 |
Apr 30, 2024 | $21.04 | $21.25 | $20.91 | $20.99 | 1 982 360 |
Apr 29, 2024 | $21.50 | $21.50 | $21.11 | $21.34 | 3 563 890 |
Apr 26, 2024 | $21.72 | $21.92 | $21.55 | $21.61 | 2 750 085 |
Apr 25, 2024 | $20.96 | $21.38 | $20.92 | $21.21 | 2 705 142 |
Apr 24, 2024 | $20.80 | $21.24 | $20.59 | $21.07 | 6 983 967 |
Apr 23, 2024 | $20.22 | $20.30 | $20.09 | $20.25 | 4 053 978 |
Apr 22, 2024 | $20.23 | $20.31 | $19.93 | $20.10 | 9 489 318 |
Apr 19, 2024 | $19.84 | $19.95 | $19.66 | $19.94 | 2 169 257 |
Apr 18, 2024 | $19.78 | $20.01 | $19.66 | $20.00 | 4 546 474 |
Apr 17, 2024 | $19.41 | $19.52 | $19.25 | $19.31 | 6 244 584 |
Apr 16, 2024 | $19.35 | $19.50 | $19.21 | $19.36 | 4 474 218 |
Apr 15, 2024 | $19.38 | $19.67 | $19.38 | $19.54 | 3 018 459 |
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 ZTO stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTO 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 ZTO 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.