Historical Stock Price
ETFs Holding ESV »    ESV Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/24/2019 $8.09 $8.38 $7.89 $7.97 3.74M
07/25/2019 $8.10 $8.10 $7.20 $7.46 8.65M
07/26/2019 $7.45 $7.62 $7.21 $7.27 4.68M
07/29/2019 $7.26 $7.38 $6.90 $7.11 6.51M
07/30/2019 $6.90 $8.33 $6.90 $8.27 10.01M
Valaris is an offshore contract drilling company engaged in providing offshore contract drilling services to the international oil and gas industry. The markets in which Co. operates include the Gulf of Mexico, Brazil, the Mediterranean, the North Sea, the Middle East, West Africa, Australia and Southeast Asia. Co. provides drilling services on a day rate contract basis. Co.'s business consists of three operating segments: Floaters, which includes its drillships and semisubmersible rigs; Jackups; and Other, which consists of management services on rigs owned by third-parties. Co.'s two reportable segments, Floaters and Jackups, provide one service, contract drilling.
ESV historical stock prices picture
ESV (ESV) has the following price history information. Looking back at ESV historical stock prices for the last five trading days, on July 24, 2019, ESV opened at $8.09, traded as high as $8.38 and as low as $7.89, and closed at $7.97. Trading volume was a total of 3.74M shares. On July 25, 2019, ESV opened at $8.10, traded as high as $8.10 and as low as $7.20, and closed at $7.46. Trading volume was a total of 8.65M shares. On July 26, 2019, ESV opened at $7.45, traded as high as $7.62 and as low as $7.21, and closed at $7.27. Trading volume was a total of 4.68M shares. On July 29, 2019, ESV opened at $7.26, traded as high as $7.38 and as low as $6.90, and closed at $7.11. Trading volume was a total of 6.51M shares. On July 30, 2019, ESV opened at $6.90, traded as high as $8.33 and as low as $6.90, and closed at $8.27. Trading volume was a total of 10.01M shares.

ESV Historical Stock Prices By Date:

ESV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESV shares, starting with a $10,000 purchase of ESV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/25/2014
End date: 07/30/2019
Start price/share: $213.40
End price/share: $8.27
Starting shares: 46.86
Ending shares: 52.79
Dividends reinvested/share: $14.92
Total return: -95.63%
Average Annual Total Return: -43.86%
Starting investment: $10,000.00
Ending investment: $436.40
Years: 5.42
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/25/2014
End date: 07/30/2019
Start price/share: $213.40
End price/share: $8.27
Dividends collected/share: $14.92
Total return: -89.13%
Average Annual Total Return: -33.58%
Starting investment: $10,000.00
Ending investment: $1,086.51
Years: 5.42
Date Close
07/24/2019$7.97
07/25/2019$7.46
07/26/2019$7.27
07/29/2019$7.11
07/30/2019$8.27
ESV is categorized under the Industrials sector; below are some other companies in the same sector:

ESYS Historical Stock Prices
ETN Historical Stock Prices
EVH Historical Stock Prices
EVI Historical Stock Prices
EXLS Historical Stock Prices
EXPD Historical Stock Prices
EXPO Historical Stock Prices
FAR Historical Stock Prices
FC Historical Stock Prices
FCEL Historical Stock Prices

Also explore: ESV shares outstanding history

Email EnvelopeFree ESV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ESV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.