Entravision Communications Corp (EVC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.82304526749 | 2.43 | 2.7299 | 2.17 | 1057464 | 2.44018063 | CS |
| 4 | 0.04 | 1.65975103734 | 2.41 | 2.7299 | 2.17 | 529860 | 2.44807802 | CS |
| 12 | 0.37 | 17.7884615385 | 2.08 | 2.7299 | 1.99 | 326608 | 2.39391902 | CS |
| 26 | 0.5 | 25.641025641 | 1.95 | 2.7299 | 1.73 | 339751 | 2.17355411 | CS |
| 52 | -1.78 | -42.0803782506 | 4.23 | 4.41 | 1.33 | 546076 | 2.12835384 | CS |
| 156 | -4.53 | -64.899713467 | 6.98 | 7.325 | 1.33 | 392087 | 3.74597363 | CS |
| 260 | -0.3 | -10.9090909091 | 2.75 | 9.34 | 1.1 | 412128 | 4.12616536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.38 | -0.04 | -1.65 | 2.43 | 2.46 | 2.345 | 343931 |
| 1734997200 | 2.42 | -0.04 | -1.63 | 2.48 | 2.48 | 2.35 | 470504 |
| 1734738000 | 2.46 | 0 | 0.00 | 2.415 | 2.5574 | 2.415 | 585084 |
| 1734651600 | 2.46 | -0.04 | -1.60 | 2.58 | 2.64 | 2.46 | 322015 |
| 1734565200 | 2.5 | 0.14 | 5.93 | 2.4 | 2.7299 | 2.3886 | 2107854 |
| 1734478800 | 2.36 | -0.07 | -2.88 | 2.425 | 2.425 | 2.36 | 1703271 |
| 1734392400 | 2.43 | -0.05 | -2.02 | 2.44 | 2.5 | 2.3849999 | 683139 |
| 1734133200 | 2.48 | 0.02 | 0.81 | 2.46 | 2.48 | 2.3849999 | 395759 |
| 1734046800 | 2.46 | -0.1 | -3.91 | 2.5999 | 2.5999 | 2.39 | 678243 |
| 1733960400 | 2.56 | -0.01 | -0.39 | 2.605 | 2.645 | 2.54 | 430261 |
| 1733874000 | 2.57 | 0.02 | 0.78 | 2.56 | 2.63 | 2.5147 | 414409 |
| 1733787600 | 2.55 | 0.18 | 7.59 | 2.41 | 2.6349999 | 2.41 | 340284 |
| 1733528400 | 2.37 | -0.02 | -0.84 | 2.4049999 | 2.4049999 | 2.35 | 305345 |
| 1733442000 | 2.39 | 0 | 0.00 | 2.4049999 | 2.425 | 2.355 | 264767 |
| 1733355600 | 2.39 | -0.01 | -0.42 | 2.43 | 2.43 | 2.35 | 285217 |
| 1733269200 | 2.4 | -0.07 | -2.83 | 2.47 | 2.495 | 2.38 | 295724 |
| 1733182800 | 2.47 | 0.03 | 1.23 | 2.4049999 | 2.48 | 2.4 | 214965 |
| 1732917840 | 2.44 | 0.04 | 1.67 | 2.42 | 2.44 | 2.415 | 60656 |
| 1732750800 | 2.4 | 0.07 | 3.00 | 2.3849999 | 2.415 | 2.37 | 109492 |
| 1732664400 | 2.33 | -0.12 | -4.90 | 2.395 | 2.4049999 | 2.33 | 237993 |
| 1732578000 | 2.45 | -0.05 | -2.00 | 2.5099999 | 2.5299999 | 2.45 | 127697 |
| 1732318800 | 2.5 | 0.03 | 1.21 | 2.45 | 2.525 | 2.45 | 230191 |
| 1732232400 | 2.47 | 0.08 | 3.35 | 2.415 | 2.48 | 2.375 | 158404 |
| 1732146000 | 2.39 | 0.03 | 1.27 | 2.36 | 2.39 | 2.3194 | 131035 |
| 1732059600 | 2.36 | -0.01 | -0.42 | 2.36 | 2.4 | 2.3071 | 187406 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
