Entravision Communications (EVC) Historical Stock Data

2.73 ↓0.06 (-2.15%)

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

Historical Data

In the past 30 trading days, EVC is up 0.14% a day on average. There have been 14 days where Entravision Communications closed green and 16 days where EVC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.78	2.73	↓$0.05 (-1.80%)	2.73	2.82	283.75K
2025-12-04	2.79	2.79	↑$0.00 (0.00%)	2.75	2.85	159.12K
2025-12-03	2.81	2.79	↓$0.02 (-0.71%)	2.77	2.81	165.56K
2025-12-02	2.81	2.77	↓$0.04 (-1.42%)	2.77	2.84	260.44K
2025-12-01	2.81	2.82	↑$0.01 (0.36%)	2.77	2.85	234.44K
2025-11-28	2.83	2.78	↓$0.05 (-1.77%)	2.74	2.83	152.29K
2025-11-26	2.70	2.83	↑$0.13 (4.81%)	2.70	2.85	325.58K
2025-11-25	2.70	2.71	↑$0.01 (0.37%)	2.69	2.75	199.23K
2025-11-24	2.71	2.69	↓$0.02 (-0.74%)	2.69	2.77	235.41K
2025-11-21	2.56	2.72	↑$0.16 (6.25%)	2.56	2.74	393.23K
2025-11-20	2.67	2.57	↓$0.10 (-3.75%)	2.57	2.76	383.85K
2025-11-19	2.70	2.60	↓$0.10 (-3.70%)	2.58	2.74	298.12K
2025-11-18	2.77	2.71	↓$0.06 (-2.17%)	2.69	2.78	274.45K
2025-11-17	2.81	2.76	↓$0.05 (-1.78%)	2.76	2.88	466.13K
2025-11-14	2.80	2.85	↑$0.05 (1.79%)	2.68	2.86	347.85K
2025-11-13	2.91	2.86	↓$0.05 (-1.72%)	2.83	2.96	440.68K
2025-11-12	3.01	2.92	↓$0.09 (-2.99%)	2.90	3.04	311.16K
2025-11-11	2.93	3.01	↑$0.08 (2.73%)	2.90	3.04	418.87K
2025-11-10	2.95	2.92	↓$0.03 (-1.02%)	2.92	3.02	542.96K
2025-11-07	2.92	2.88	↓$0.04 (-1.37%)	2.79	2.97	548.86K
2025-11-06	2.83	2.90	↑$0.07 (2.47%)	2.59	3.05	1.68M
2025-11-05	2.51	2.85	↑$0.34 (13.55%)	2.38	3.15	11.26M
2025-11-04	1.98	1.98	↑$0.00 (0.00%)	1.98	2.03	114.52K
2025-11-03	2.06	1.99	↓$0.07 (-3.40%)	1.98	2.08	123.64K
2025-10-31	2.00	2.07	↑$0.07 (3.50%)	2.00	2.18	199.76K
2025-10-30	2.04	2.00	↓$0.04 (-1.96%)	1.99	2.06	87.72K
2025-10-29	2.03	2.03	↑$0.00 (0.00%)	2.02	2.14	156.29K
2025-10-28	2.00	2.01	↑$0.01 (0.50%)	1.98	2.07	169.48K
2025-10-27	1.99	2.00	↑$0.01 (0.50%)	1.99	2.04	84K
2025-10-24	2.05	2.00	↓$0.05 (-2.44%)	1.99	2.07	73.31K