Entravision Communications Corp (EVC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.813008130081 | 2.46 | 2.65 | 2.37 | 294594 | 2.56564095 | CS |
| 4 | 0.22 | 9.73451327434 | 2.26 | 2.65 | 2.15 | 256012 | 2.43736335 | CS |
| 12 | 0.41 | 19.806763285 | 2.07 | 2.65 | 1.88 | 249273 | 2.1801644 | CS |
| 26 | 0.28 | 12.7272727273 | 2.2 | 2.65 | 1.73 | 339663 | 2.08045808 | CS |
| 52 | -1.59 | -39.0663390663 | 4.07 | 4.41 | 1.33 | 526670 | 2.19238557 | CS |
| 156 | -5.76 | -69.9029126214 | 8.24 | 8.2447 | 1.33 | 400309 | 3.98937261 | CS |
| 260 | -0.17 | -6.41509433962 | 2.65 | 9.34 | 1.1 | 409194 | 4.14171305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 2.37 | -0.2 | -7.78 | 2.5587 | 2.565 | 2.37 | 186640 |
| 1731714000 | 2.57 | -0.01 | -0.39 | 2.6 | 2.6352 | 2.5299999 | 270621 |
| 1731627600 | 2.58 | -0.01 | -0.39 | 2.62 | 2.65 | 2.525 | 333865 |
| 1731541200 | 2.59 | 0.05 | 1.97 | 2.56 | 2.65 | 2.545 | 254866 |
| 1731454800 | 2.54 | -0.01 | -0.39 | 2.49 | 2.6 | 2.47 | 310445 |
| 1731368400 | 2.55 | 0.08 | 3.24 | 2.46 | 2.56 | 2.42 | 263038 |
| 1731109200 | 2.47 | 0.1 | 4.22 | 2.345 | 2.47 | 2.32 | 213076 |
| 1731022800 | 2.37 | -0.19 | -7.42 | 2.395 | 2.4 | 2.23 | 569368 |
| 1730936400 | 2.56 | 0.1 | 4.07 | 2.56 | 2.5899 | 2.46 | 606941 |
| 1730850000 | 2.46 | 0.16 | 6.96 | 2.29 | 2.47 | 2.285 | 736058 |
| 1730763600 | 2.3 | 0.02 | 0.88 | 2.3 | 2.355 | 2.2829 | 113731 |
| 1730500800 | 2.2799999 | -0.04 | -1.72 | 2.31 | 2.33 | 2.22 | 241154 |
| 1730414400 | 2.32 | 0.01 | 0.43 | 2.31 | 2.39 | 2.27 | 200523 |
| 1730328000 | 2.31 | 0.02 | 0.87 | 2.285 | 2.37 | 2.27 | 158692 |
| 1730241600 | 2.29 | 0.01 | 0.44 | 2.2599999 | 2.35 | 2.2599999 | 135433 |
| 1730155200 | 2.2799999 | 0.13 | 6.05 | 2.2 | 2.31 | 2.2 | 135581 |
| 1729896000 | 2.15 | -0.05 | -2.27 | 2.22 | 2.225 | 2.15 | 92818 |
| 1729809600 | 2.2 | -0.01 | -0.45 | 2.22 | 2.22 | 2.18 | 85325 |
| 1729723200 | 2.21 | -0.04 | -1.78 | 2.23 | 2.2599999 | 2.18 | 86165 |
| 1729636800 | 2.25 | 0.05 | 2.27 | 2.23 | 2.2599999 | 2.212 | 81268 |
| 1729550400 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2799999 | 2.2 | 112645 |
| 1729291200 | 2.2599999 | -0.03 | -1.31 | 2.32 | 2.346 | 2.2599999 | 239544 |
| 1729204800 | 2.29 | 0.11 | 5.05 | 2.18 | 2.326 | 2.13 | 587326 |
| 1729118400 | 2.18 | 0.1 | 4.81 | 2.06 | 2.19 | 2.05 | 257933 |
| 1729032000 | 2.08 | -0.03 | -1.42 | 2.12 | 2.125 | 2.07 | 181103 |
| 1728945600 | 2.11 | -0.02 | -0.94 | 2.12 | 2.15 | 2.09 | 139507 |
| 1728686400 | 2.13 | 0.07 | 3.40 | 2.06 | 2.1349999 | 2.06 | 118033 |
| 1728600000 | 2.06 | -0.06 | -2.83 | 2.09 | 2.09 | 2.035 | 152103 |
| 1728513600 | 2.12 | 0.08 | 3.92 | 2.05 | 2.12 | 2.048 | 90669 |
| 1728427200 | 2.04 | 0 | 0.00 | 2.0299999 | 2.06 | 2.0099999 | 474402 |
| 1728340800 | 2.04 | -0.04 | -1.92 | 2.09 | 2.09 | 2.015 | 69079 |
| 1728081600 | 2.08 | 0.06 | 2.97 | 2.06 | 2.09 | 2.0299999 | 134539 |
| 1727995200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.06 | 1.99 | 197388 |
| 1727908800 | 2.04 | -0.02 | -0.97 | 2.0899 | 2.09 | 2.02 | 185866 |
| 1727822400 | 2.06 | -0.01 | -0.48 | 2.08 | 2.15 | 2.0307 | 184055 |
| 1727735520 | 2.07 | -0.06 | -2.82 | 2.115 | 2.16 | 2.07 | 203764 |
| 1727476800 | 2.13 | 0.05 | 2.40 | 2.1 | 2.18 | 2.1 | 323703 |
| 1727390400 | 2.08 | 0.05 | 2.46 | 2.05 | 2.1 | 2.05 | 363336 |
| 1727304000 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 1.975 | 198229 |
| 1727217600 | 2 | 0.08 | 4.17 | 1.96 | 2.061 | 1.96 | 293483 |
| 1727131200 | 1.92 | -0.03 | -1.54 | 1.99 | 1.99 | 1.92 | 185241 |
| 1726872000 | 1.95 | -0.09 | -4.41 | 2.02 | 2.075 | 1.95 | 494875 |
| 1726785600 | 2.04 | 0.05 | 2.51 | 2.06 | 2.07 | 2.024 | 152930 |
| 1726699200 | 1.99 | -0.02 | -1.00 | 1.99 | 2.13 | 1.98 | 356340 |
| 1726612800 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.05 | 1.94 | 293354 |
| 1726526400 | 1.95 | -0.05 | -2.50 | 1.95 | 1.96 | 1.89 | 211331 |
| 1726267200 | 2 | 0.04 | 2.04 | 1.985 | 2 | 1.94 | 261647 |
| 1726180800 | 1.96 | 0 | 0.00 | 1.96 | 1.995 | 1.935 | 149778 |
| 1726094400 | 1.96 | 0.04 | 2.08 | 1.9 | 1.97 | 1.88 | 190911 |
| 1726008000 | 1.92 | -0.02 | -1.03 | 1.9211 | 1.95 | 1.89 | 222513 |
| 1725921600 | 1.94 | 0 | 0.00 | 1.94 | 2.005 | 1.92 | 209527 |
| 1725662400 | 1.94 | -0.04 | -2.02 | 1.985 | 2 | 1.8906 | 466134 |
| 1725576000 | 1.98 | 0 | 0.00 | 2.015 | 2.025 | 1.96 | 124788 |
| 1725489600 | 1.98 | 0 | 0.00 | 1.98 | 2.0299999 | 1.96 | 161793 |
| 1725403200 | 1.98 | -0.1 | -4.81 | 2.06 | 2.07 | 1.97 | 270128 |
| 1725057600 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 1.97 | 191641 |
| 1724971200 | 2 | 0 | 0.00 | 2.04 | 2.06 | 2 | 250922 |
| 1724884800 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 1.96 | 231225 |
| 1724798400 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.055 | 1.98 | 199603 |
| 1724712000 | 2.05 | -0.01 | -0.49 | 2.07 | 2.14 | 2.04 | 473781 |
| 1724452800 | 2.06 | 0.12 | 6.19 | 1.96 | 2.085 | 1.96 | 375702 |
| 1724366400 | 1.94 | -0.02 | -1.02 | 1.97 | 1.9911 | 1.9301 | 165226 |
| 1724280000 | 1.96 | 0.05 | 2.62 | 1.94 | 1.98 | 1.91 | 196483 |
| 1724193600 | 1.91 | -0.05 | -2.55 | 1.97 | 1.97 | 1.91 | 226816 |
| 1724107200 | 1.96 | 0.1 | 5.38 | 1.87 | 2.02 | 1.87 | 440427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
