Entravision Communications (EVC) Historical Stock Data

2.46 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EVC is down -0.05% a day on average. There have been 16 days where Entravision Communications closed green and 14 days where EVC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.41	2.46	↑$0.05 (2.07%)	2.35	2.56	671.73K
2024-12-19	2.57	2.46	↓$0.11 (-4.28%)	2.46	2.64	328.95K
2024-12-18	2.39	2.50	↑$0.11 (4.60%)	2.39	2.73	2.11M
2024-12-17	2.43	2.36	↓$0.07 (-2.88%)	2.36	2.43	1.70M
2024-12-16	2.45	2.43	↓$0.02 (-0.82%)	2.39	2.50	697.25K
2024-12-13	2.46	2.48	↑$0.02 (0.81%)	2.39	2.48	398.53K
2024-12-12	2.55	2.46	↓$0.09 (-3.53%)	2.39	2.60	679.86K
2024-12-11	2.62	2.56	↓$0.06 (-2.29%)	2.54	2.65	432.20K
2024-12-10	2.58	2.57	↓$0.01 (-0.39%)	2.51	2.63	418.67K
2024-12-09	2.39	2.55	↑$0.16 (6.69%)	2.39	2.64	348.12K
2024-12-06	2.40	2.37	↓$0.03 (-1.25%)	2.35	2.41	306.41K
2024-12-05	2.38	2.39	↑$0.01 (0.42%)	2.36	2.43	266.41K
2024-12-04	2.44	2.39	↓$0.05 (-2.05%)	2.35	2.44	290.60K
2024-12-03	2.48	2.40	↓$0.08 (-3.23%)	2.38	2.50	296.91K
2024-12-02	2.42	2.47	↑$0.05 (2.07%)	2.40	2.48	218.32K
2024-11-29	2.42	2.44	↑$0.02 (0.83%)	2.42	2.44	62.26K
2024-11-27	2.35	2.40	↑$0.05 (2.13%)	2.35	2.42	113.40K
2024-11-26	2.41	2.33	↓$0.08 (-3.32%)	2.32	2.41	251.09K
2024-11-25	2.51	2.45	↓$0.06 (-2.39%)	2.45	2.53	128.67K
2024-11-22	2.48	2.50	↑$0.02 (0.81%)	2.45	2.53	231.78K
2024-11-21	2.40	2.47	↑$0.07 (2.92%)	2.38	2.48	160.10K
2024-11-20	2.35	2.39	↑$0.04 (1.70%)	2.32	2.39	132.40K
2024-11-19	2.36	2.36	↑$0.00 (0.00%)	2.31	2.40	190.10K
2024-11-18	2.56	2.37	↓$0.19 (-7.42%)	2.37	2.57	190.07K
2024-11-15	2.61	2.57	↓$0.04 (-1.53%)	2.53	2.64	285.40K
2024-11-14	2.61	2.58	↓$0.03 (-1.15%)	2.53	2.65	340.91K
2024-11-13	2.58	2.59	↑$0.01 (0.39%)	2.55	2.65	257.53K
2024-11-12	2.51	2.54	↑$0.03 (1.20%)	2.46	2.60	319.77K
2024-11-11	2.46	2.55	↑$0.09 (3.66%)	2.42	2.56	269.36K
2024-11-08	2.36	2.47	↑$0.11 (4.66%)	2.32	2.47	216.24K