Entravision Communications (EVC) Historical Stock Data
1.94 ↓0.07 (-3.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVC is down -0.14% a day on average. There have been 15 days where Entravision Communications closed green and 15 days where EVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.94 | 2.02 | 143.40K |
| 2025-05-13 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.99 | 2.08 | 187.60K |
| 2025-05-12 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.09 | 354.89K |
| 2025-05-09 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 2.00 | 330.22K |
| 2025-05-08 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.89 | 1.96 | 112.56K |
| 2025-05-07 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.89 | 1.95 | 196.80K |
| 2025-05-06 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.96 | 106.33K |
| 2025-05-05 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.91 | 2.01 | 110.46K |
| 2025-05-02 | 1.85 | 1.98 | ↑$0.13 (7.03%) | 1.83 | 1.98 | 248.74K |
| 2025-05-01 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.86 | 188.72K |
| 2025-04-30 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.76 | 1.87 | 306.92K |
| 2025-04-29 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.85 | 1.88 | 159.02K |
| 2025-04-28 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.80 | 1.88 | 129.15K |
| 2025-04-25 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.79 | 1.84 | 166.60K |
| 2025-04-24 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 1.92 | 87.68K |
| 2025-04-23 | 1.96 | 1.88 | ↓$0.08 (-4.08%) | 1.87 | 1.96 | 102.18K |
| 2025-04-22 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.87 | 1.95 | 121.44K |
| 2025-04-21 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.81 | 1.92 | 125.81K |
| 2025-04-17 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.83 | 1.90 | 253.81K |
| 2025-04-16 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.81 | 1.92 | 423.74K |
| 2025-04-15 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.83 | 1.90 | 120.53K |
| 2025-04-14 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.81 | 1.88 | 185.67K |
| 2025-04-11 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.79 | 1.88 | 146.40K |
| 2025-04-10 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.83 | 1.89 | 254.21K |
| 2025-04-09 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.76 | 1.94 | 338.74K |
| 2025-04-08 | 1.97 | 1.84 | ↓$0.13 (-6.60%) | 1.82 | 1.99 | 305.27K |
| 2025-04-07 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.81 | 2.01 | 680.45K |
| 2025-04-04 | 2.03 | 1.93 | ↓$0.10 (-4.93%) | 1.89 | 2.05 | 389.43K |
| 2025-04-03 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.03 | 2.11 | 314.18K |
| 2025-04-02 | 2.10 | 2.14 | ↑$0.04 (1.90%) | 2.10 | 2.20 | 275.82K |
Create an account or log in to view more rows.
$EVC BULLS ALPHA
BEARS BETA
$EVC just waiting ….
$EVC another bear trap
$EVC gimme gimme
$EVC Stair stepping nicely
$EVC the end is near
$EVC search and destroy bears!!
$EVC who else excited??
$EVC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EVC must buyyy