Eaton Vance New Stock Price History

ENX Stock  USD 8.96  0.04  0.44%   
Below is the normalized historical share price chart for Eaton Vance New extending back to August 28, 2002. 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 8.96, as last reported on the 19th of July, with the highest price reaching 9.05 and the lowest price hitting 8.96 during the day.
IPO Date
28th of August 2002
200 Day MA
9.5565
50 Day MA
9.2858
Beta
0.728
 
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 New secures Sharpe Ratio (or Efficiency) of -0.0208, which denotes the company had a -0.0208 % return per unit of risk over the last 3 months. Eaton Vance New exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Eaton Vance's Mean Deviation of 0.493, downside deviation of 0.6856, and Coefficient Of Variation of 4544.49 to check the risk estimate we provide.
At this time, Eaton Vance's Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to rise to about 281.4 M in 2025, whereas Common Stock is likely to drop slightly above 181.6 K in 2025. . At this time, Eaton Vance's Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to rise to 50.22 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.43). Eaton Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0208

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

Estimated Market Risk

 0.6
  actual daily
5
95% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  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
0.8896
Price Sales
13.069
Dividend Share
0.385
Wall Street Target Price
68.24
Earnings Share
(0.18)

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 PriceMay 2, 20259.38
Lowest PriceJuly 18, 20258.96

Eaton Vance July 19, 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 220.46 
Eaton Vance Price Daily Balance Of Power(0.44)
Eaton Vance Price Action Indicator(0.06)
Eaton Vance Price Rate Of Daily Change 1.00 

Eaton Vance July 19, 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 Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 0.49 with a coefficient of variation of 1.25. Under current investment horizon, the daily prices are spread out with arithmetic mean of 9.18. The median price for the last 90 days is 9.21. The company completed 1:2 stock split on November 5, 2009. Eaton Vance New completed dividends distribution on 2025-06-16.
OpenHighLowCloseVolume
07/18/2025 9.03  9.05  8.96  8.96  22,168 
07/17/2025
 9.09  9.09  8.99  9.00  25,620 
07/16/2025
 9.18  9.18  9.08  9.09  43,000 
07/15/2025
 9.19  9.19  9.10  9.13  24,558 
07/14/2025
 9.19  9.23  9.12  9.19  19,100 
07/11/2025 9.25  9.28  9.09  9.09  22,600 
07/10/2025
 9.25  9.27  9.20  9.23  16,700 
07/09/2025
 9.30  9.30  9.22  9.27  14,000 
07/08/2025
 9.28  9.28  9.22  9.26  10,200 
07/07/2025
 9.28  9.31  9.20  9.24  27,800 
07/03/2025 9.34  9.34  9.23  9.29  36,700 
07/02/2025
 9.24  9.33  9.24  9.31  86,800 
07/01/2025
 9.22  9.32  9.21  9.24  27,600 
06/30/2025
 9.26  9.27  9.23  9.25  13,600 
06/27/2025 9.18  9.25  9.17  9.21  8,500 
06/26/2025
 9.22  9.22  9.14  9.16  18,400 
06/25/2025
 9.31  9.31  9.16  9.22  25,700 
06/24/2025
 9.27  9.27  9.21  9.24  10,000 
06/23/2025 9.17  9.22  9.17  9.22  8,200 
06/20/2025 9.15  9.21  9.14  9.21  12,000 
06/18/2025
 9.19  9.20  9.14  9.14  9,100 
06/17/2025 9.15  9.19  9.11  9.15  43,400 
06/16/2025 9.09  9.14  9.09  9.12  22,300 
06/13/2025 9.10  9.12  9.06  9.07  40,100 
06/12/2025
 9.08  9.12  9.06  9.09  96,000 
06/11/2025 9.07  9.11  9.06  9.06  62,400 
06/10/2025 9.07  9.08  9.05  9.05  49,700 
06/09/2025 9.07  9.09  9.05  9.07  64,700 
06/06/2025
 9.04  9.07  9.04  9.05  55,600 
06/05/2025 9.08  9.15  9.03  9.03  28,600 
06/04/2025
 9.13  9.16  9.06  9.09  49,000 
06/03/2025 9.11  9.14  9.04  9.06  39,300 
06/02/2025 9.14  9.25  9.06  9.11  50,200 
05/30/2025
 9.19  9.20  9.11  9.11  19,000 
05/29/2025
 9.19  9.19  9.11  9.11  34,900 
05/28/2025 9.28  9.28  9.10  9.13  22,800 
05/27/2025
 9.23  9.27  9.14  9.24  32,100 
05/23/2025
 9.23  9.23  9.17  9.21  7,000 
05/22/2025
 9.25  9.30  9.15  9.22  18,000 
05/21/2025
 9.33  9.33  9.23  9.25  18,800 
05/20/2025
 9.31  9.37  9.29  9.33  57,700 
05/19/2025
 9.26  9.29  9.25  9.28  11,000 
05/16/2025
 9.30  9.32  9.25  9.31  58,200 
05/15/2025
 9.36  9.39  9.23  9.23  29,700 
05/14/2025
 9.37  9.40  9.25  9.36  43,100 
05/13/2025
 9.33  9.37  9.27  9.33  35,100 
05/12/2025
 9.45  9.49  9.28  9.28  25,600 
05/09/2025
 9.37  9.43  9.29  9.35  10,500 
05/08/2025
 9.37  9.42  9.34  9.37  18,500 
05/07/2025
 9.40  9.40  9.26  9.32  27,700 
05/06/2025
 9.29  9.36  9.26  9.35  21,300 
05/05/2025
 9.29  9.32  9.24  9.27  20,900 
05/02/2025
 9.37  9.40  9.29  9.38  20,800 
05/01/2025
 9.36  9.39  9.27  9.35  25,400 
04/30/2025
 9.22  9.28  9.20  9.23  20,500 
04/29/2025
 9.20  9.30  9.20  9.24  25,900 
04/28/2025
 9.20  9.22  9.13  9.21  9,800 
04/25/2025
 9.22  9.27  9.17  9.18  8,000 
04/24/2025
 9.07  9.21  9.07  9.17  23,900 
04/23/2025 9.09  9.13  8.99  9.06  41,000 
04/22/2025
 9.07  9.08  8.95  9.04  26,700 

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 New 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 Outstanding20.7 M18.3 M
Net Loss-48 M-45.6 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 Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
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.

Additional Tools for Eaton Stock Analysis

When running Eaton Vance's price analysis, check to measure Eaton Vance's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eaton Vance is operating at the current time. Most of Eaton Vance's value examination focuses on studying past and present price action to predict the probability of Eaton Vance's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eaton Vance's price. Additionally, you may evaluate how the addition of Eaton Vance to your portfolios can decrease your overall portfolio volatility.