Entravision Communications (EVC) Historical Stock Data
2.08 ↓0.03 (-1.42%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVC is up 1.41% a day on average. There have been 22 days where Entravision Communications closed green and 8 days where EVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.06 | 2.11 | 392.23K |
| 2024-04-23 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.07 | 2.20 | 430.07K |
| 2024-04-22 | 2.09 | 2.11 | ↑$0.02 (0.96%) | 2.05 | 2.14 | 664.73K |
| 2024-04-19 | 1.96 | 2.10 | ↑$0.14 (7.14%) | 1.96 | 2.14 | 890.46K |
| 2024-04-18 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.94 | 2.01 | 691.37K |
| 2024-04-17 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.94 | 2.04 | 790.19K |
| 2024-04-16 | 2.08 | 1.96 | ↓$0.12 (-5.77%) | 1.94 | 2.09 | 1.04M |
| 2024-04-15 | 2.09 | 2.10 | ↑$0.01 (0.48%) | 2.07 | 2.18 | 749.38K |
| 2024-04-12 | 2.16 | 2.06 | ↓$0.10 (-4.63%) | 2.05 | 2.19 | 0.98M |
| 2024-04-11 | 2.04 | 2.18 | ↑$0.14 (6.86%) | 2.03 | 2.21 | 1.28M |
| 2024-04-10 | 1.99 | 2.04 | ↑$0.05 (2.51%) | 1.92 | 2.04 | 1.55M |
| 2024-04-09 | 1.93 | 2.01 | ↑$0.08 (4.15%) | 1.90 | 2.02 | 831.86K |
| 2024-04-08 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.86 | 1.98 | 897.66K |
| 2024-04-05 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.84 | 1.94 | 1.03M |
| 2024-04-04 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.80 | 1.97 | 1.31M |
| 2024-04-03 | 1.65 | 1.81 | ↑$0.16 (9.70%) | 1.65 | 1.84 | 1.36M |
| 2024-04-02 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.60 | 1.69 | 1.24M |
| 2024-04-01 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.61 | 1.70 | 1.15M |
| 2024-03-28 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.63 | 1.67 | 1.05M |
| 2024-03-27 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.61 | 1.65 | 592.88K |
| 2024-03-26 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.60 | 1.65 | 1.20M |
| 2024-03-25 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.60 | 1.64 | 1.11M |
| 2024-03-22 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.63 | 1.67 | 1.01M |
| 2024-03-21 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.64 | 1.71 | 2.14M |
| 2024-03-20 | 1.47 | 1.61 | ↑$0.14 (9.52%) | 1.44 | 1.63 | 2.10M |
| 2024-03-19 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.38 | 1.47 | 1.18M |
| 2024-03-18 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.39 | 1.44 | 1.82M |
| 2024-03-15 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.33 | 1.41 | 1.82M |
| 2024-03-14 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.36 | 1.48 | 2.15M |
| 2024-03-13 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.48 | 1.58 | 1.66M |
Create an account or log in to view more rows.
$EVC who loaded up??
$EVC yeeeeeee haw
$EVC holding unfortunately lol
$EVC what V recovery or fake pump
$EVC PT?
$EVC I’ll be buying more if this dips!
$EVC must buyyy
$EVC Here we go!!!
$EVC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$EVC i like the stock