Eaton Stock Prices for May - (USA Stocks:EVN) | Macroaxis Eaton Vance is selling at 10.25 as of the 30th of May 2025; that is 0.1 percent increase since the beginning of the trading day. The stock's open price was 10.24. Get a comprehensive analysis of Eaton Vance stock prices. Discover the factors that affect Eaton Vance stock price and make informed investment decisions. Get Eaton Vance price history and adjusted historical data with charts, graphs, and statistical analysis. Eaton Vance is United States Stock traded on New York Stock Exchange

Eaton Vance Municipal Stock Price History

EVN Stock  USD 10.25  0.01  0.1%   
Below is the normalized historical share price chart for Eaton Vance Municipal extending back to January 27, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Eaton Vance stands at 10.25, as last reported on the 30th of May, with the highest price reaching 10.29 and the lowest price hitting 10.25 during the day.
IPO Date
27th of January 1999
200 Day MA
10.496
50 Day MA
10.2016
Beta
0.623
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Eaton Stock, it is important to understand the factors that can impact its price. Eaton Vance Municipal secures Sharpe Ratio (or Efficiency) of -0.0504, which denotes the company had a -0.0504 % return per unit of risk over the last 3 months. Eaton Vance Municipal exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Eaton Vance's Mean Deviation of 0.6404, variance of 0.7207, and Standard Deviation of 0.849 to check the risk estimate we provide.
As of the 30th of May 2025, Total Stockholder Equity is likely to drop to about 440.3 M. In addition to that, Common Stock Total Equity is likely to drop to about 339.2 K. At this time, Eaton Vance's Price To Sales Ratio is very stable compared to the past year. As of the 30th of May 2025, Price Earnings To Growth Ratio is likely to grow to 0.08, while Price Earnings Ratio is likely to drop 10.37. Eaton Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0504

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEVN

Estimated Market Risk

 0.86
  actual daily
7
93% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Eaton Vance is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eaton Vance by adding Eaton Vance to a well-diversified portfolio.
Price Book
0.8929
Price Sales
14.2302
Dividend Share
0.57
Earnings Share
0.93
Shares Short
219 K

Eaton Vance Stock Price History Chart

There are several ways to analyze Eaton Stock price data. The simplest method is using a basic Eaton candlestick price chart, which shows Eaton Vance price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 5, 202510.57
Lowest PriceApril 10, 20259.72

Eaton Vance May 30, 2025 Stock Price Synopsis

Various analyses of Eaton Vance's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eaton Stock. It can be used to describe the percentage change in the price of Eaton Vance from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eaton Stock.
Eaton Vance Accumulation Distribution 157.90 
Eaton Vance Price Daily Balance Of Power 0.25 
Eaton Vance Price Action Indicator(0.01)
Eaton Vance Price Rate Of Daily Change 1.00 

Eaton Vance May 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eaton Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eaton Vance intraday prices and daily technical indicators to check the level of noise trading in Eaton Stock and then apply it to test your longer-term investment strategies against Eaton.

Eaton Stock Price History Data

The price series of Eaton Vance for the period between Sat, Mar 1, 2025 and Fri, May 30, 2025 has a statistical range of 0.9 with a coefficient of variation of 2.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.23. The median price for the last 90 days is 10.26. The company completed dividends distribution on 2025-05-13.
OpenHighLowCloseVolume
05/30/2025
 10.27  10.29  10.25  10.25  40,619 
05/30/2025
 10.27  10.29  10.25  10.25  40,619 
05/28/2025
 10.27  10.35  10.21  10.24  60,200 
05/27/2025
 10.25  10.30  10.23  10.23  59,413 
05/23/2025
 10.20  10.21  10.12  10.21  76,986 
05/22/2025
 10.14  10.21  10.06  10.18  106,800 
05/21/2025
 10.32  10.33  10.07  10.12  110,834 
05/20/2025 10.31  10.41  10.31  10.35  51,200 
05/19/2025
 10.27  10.33  10.25  10.31  50,247 
05/16/2025
 10.38  10.39  10.30  10.33  85,900 
05/15/2025
 10.36  10.40  10.30  10.33  67,500 
05/14/2025 10.41  10.41  10.30  10.36  78,392 
05/13/2025
 10.38  10.44  10.31  10.38  55,788 
05/12/2025
 10.38  10.42  10.34  10.40  99,600 
05/09/2025 10.35  10.48  10.32  10.35  112,100 
05/08/2025
 10.38  10.38  10.27  10.32  74,000 
05/07/2025
 10.45  10.45  10.29  10.31  116,000 
05/06/2025
 10.24  10.34  10.21  10.34  118,400 
05/05/2025 10.22  10.29  10.18  10.22  43,400 
05/02/2025
 10.13  10.31  10.13  10.28  99,200 
05/01/2025
 10.20  10.22  10.13  10.18  59,200 
04/30/2025
 10.01  10.15  9.99  10.12  39,800 
04/29/2025
 10.10  10.10  10.02  10.08  60,500 
04/28/2025
 10.03  10.08  9.95  10.06  48,500 
04/25/2025 10.07  10.09  9.97  10.03  96,300 
04/24/2025
 9.92  10.03  9.92  9.95  91,000 
04/23/2025
 9.93  9.98  9.83  9.90  98,800 
04/22/2025
 9.85  9.89  9.76  9.78  105,800 
04/21/2025
 9.86  9.89  9.70  9.77  177,500 
04/17/2025
 9.90  9.98  9.85  9.89  63,300 
04/16/2025
 10.03  10.03  9.85  9.90  62,300 
04/15/2025 10.03  10.06  9.97  9.99  64,000 
04/14/2025 9.94  10.07  9.91  10.03  88,700 
04/11/2025
 9.75  10.01  9.66  9.89  202,900 
04/10/2025
 9.78  9.89  9.65  9.72  116,300 
04/09/2025
 9.64  10.12  9.49  9.82  209,000 
04/08/2025 9.94  10.04  9.66  9.74  173,900 
04/07/2025
 9.93  10.12  9.79  9.85  145,500 
04/04/2025
 10.21  10.25  10.01  10.01  133,800 
04/03/2025
 10.26  10.34  10.21  10.21  146,700 
04/02/2025
 10.37  10.37  10.24  10.28  70,300 
04/01/2025
 10.23  10.27  10.22  10.26  44,100 
03/31/2025
 10.24  10.27  10.08  10.16  108,800 
03/28/2025 10.23  10.26  10.19  10.24  58,300 
03/27/2025
 10.22  10.27  10.16  10.18  64,900 
03/26/2025
 10.32  10.34  10.18  10.23  79,000 
03/25/2025
 10.49  10.53  10.29  10.30  123,900 
03/24/2025
 10.38  10.58  10.35  10.51  251,200 
03/21/2025
 10.36  10.36  10.27  10.29  117,500 
03/20/2025
 10.20  10.35  10.20  10.29  194,200 
03/19/2025
 10.19  10.22  10.13  10.13  90,100 
03/18/2025
 10.28  10.37  10.20  10.21  78,800 
03/17/2025
 10.29  10.32  10.24  10.25  90,400 
03/14/2025
 10.31  10.38  10.26  10.29  99,000 
03/13/2025
 10.47  10.49  10.33  10.34  108,500 
03/12/2025
 10.56  10.56  10.42  10.45  56,200 
03/11/2025
 10.58  10.59  10.49  10.52  59,800 
03/10/2025
 10.49  10.56  10.46  10.54  73,600 
03/07/2025
 10.58  10.58  10.50  10.52  42,200 
03/06/2025
 10.56  10.59  10.51  10.55  36,400 
03/05/2025 10.55  10.58  10.49  10.57  48,800 

About Eaton Vance Stock history

Eaton Vance investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eaton is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eaton Vance Municipal will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eaton Vance stock prices may prove useful in developing a viable investing in Eaton Vance
Last ReportedProjected for Next Year
Common Stock Shares Outstanding45.6 M28.2 M
Net Loss-86.3 M-82 M

Eaton Vance Stock Technical Analysis

Eaton Vance technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eaton Vance technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eaton Vance trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Eaton Vance Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eaton Vance's price direction in advance. Along with the technical and fundamental analysis of Eaton Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eaton to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Eaton Vance Municipal offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Eaton Vance's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Eaton Vance Municipal Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Eaton Vance Municipal Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Eaton Vance Municipal. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real.
You can also try the Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.
Is Asset Management & Custody Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Eaton Vance. If investors know Eaton will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Eaton Vance listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
3.166
Dividend Share
0.57
Earnings Share
0.93
Revenue Per Share
0.72
Quarterly Revenue Growth
(0.01)
The market value of Eaton Vance Municipal is measured differently than its book value, which is the value of Eaton that is recorded on the company's balance sheet. Investors also form their own opinion of Eaton Vance's value that differs from its market value or its book value, called intrinsic value, which is Eaton Vance's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Eaton Vance's market value can be influenced by many factors that don't directly affect Eaton Vance's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Eaton Vance's value and its price as these two are different measures arrived at by different means. Investors typically determine if Eaton Vance is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Eaton Vance's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.