MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVC — Entravision Communication
NYSEEntravision Communication
$7.38
+0.00(+0.00%)
- O
- 7.45
- H
- 7.56
- L
- 7.25
- V
- 1.87M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.38
Period Return+292.55%
Period High$13.74
Period Low$1.76
Avg Daily Volume926.3K
Total Trading Days365
EVC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.45 | $7.56 | $7.25 | $7.38 | +$0.00 | +0.00% | 1,866,452 | $7.38 | $7.25 $7.56 |
| Oct 1, 2026 | $7.38 | $7.53 | $7.12 | $7.38 | +$0.03 | +0.41% | 1,576,242 | $7.36 | $7.12 $7.53 |
| Sep 30, 2026 | $7.42 | $7.49 | $7.22 | $7.35 | +$0.01 | +0.14% | 2,076,493 | $7.34 | $7.22 $7.49 |
| Sep 29, 2026 | $7.34 | $7.38 | $7.18 | $7.34 | +$0.06 | +0.82% | 1,316,891 | $7.29 | $7.18 $7.38 |
| Sep 28, 2026 | $7.36 | $7.47 | $7.26 | $7.28 | $-0.13 | -1.75% | 1,373,669 | $7.33 | $7.26 $7.47 |
| Sep 25, 2026 | $7.82 | $7.82 | $7.41 | $7.41 | $-0.39 | -5.00% | 1,219,179 | $7.51 | $7.41 $7.82 |
| Sep 24, 2026 | $7.84 | $7.96 | $7.78 | $7.80 | $-0.08 | -1.02% | 837,222 | $7.83 | $7.78 $7.96 |
| Sep 23, 2026 | $8.01 | $8.02 | $7.79 | $7.88 | $-0.22 | -2.72% | 846,815 | $7.87 | $7.79 $8.02 |
| Sep 22, 2026 | $8.03 | $8.18 | $7.91 | $8.10 | +$0.11 | +1.38% | 955,067 | $8.07 | $7.91 $8.18 |
| Sep 21, 2026 | $7.88 | $8.11 | $7.82 | $7.99 | +$0.19 | +2.44% | 1,102,943 | $7.99 | $7.82 $8.11 |
| Sep 18, 2026 | $7.83 | $7.86 | $7.63 | $7.80 | +$0.03 | +0.39% | 1,332,441 | $7.80 | $7.63 $7.86 |
| Sep 17, 2026 | $8.09 | $8.23 | $7.76 | $7.77 | $-0.12 | -1.52% | 1,131,703 | $7.94 | $7.76 $8.23 |
| Sep 16, 2026 | $8.19 | $8.25 | $7.83 | $7.89 | $-0.23 | -2.83% | 1,148,667 | $8.03 | $7.83 $8.25 |
| Sep 15, 2026 | $8.30 | $8.40 | $8.05 | $8.12 | $-0.20 | -2.40% | 981,720 | $8.13 | $8.05 $8.40 |
| Sep 14, 2026 | $8.40 | $8.75 | $8.32 | $8.32 | $-0.29 | -3.37% | 1,079,304 | $8.44 | $8.32 $8.75 |
| Sep 11, 2026 | $8.76 | $8.99 | $8.57 | $8.61 | $-0.06 | -0.69% | 1,056,382 | $8.68 | $8.57 $8.99 |
| Sep 10, 2026 | $8.26 | $8.67 | $8.18 | $8.67 | +$0.30 | +3.58% | 941,763 | $8.54 | $8.18 $8.67 |
| Sep 9, 2026 | $8.29 | $8.54 | $8.24 | $8.37 | +$0.06 | +0.72% | 1,075,271 | $8.36 | $8.24 $8.54 |
| Sep 8, 2026 | $8.35 | $8.39 | $8.12 | $8.31 | $-0.11 | -1.31% | 1,149,929 | $8.30 | $8.12 $8.39 |
| Sep 4, 2026 | $8.47 | $8.63 | $8.26 | $8.42 | +$0.01 | +0.12% | 913,356 | $8.41 | $8.26 $8.63 |
| Sep 3, 2026 | $8.45 | $8.67 | $8.35 | $8.41 | +$0.01 | +0.12% | 1,138,900 | $8.45 | $8.35 $8.67 |
| Sep 2, 2026 | $8.08 | $8.57 | $8.00 | $8.40 | +$0.37 | +4.61% | 1,391,317 | $8.39 | $8.00 $8.57 |
| Sep 1, 2026 | $7.90 | $8.27 | $7.81 | $8.03 | +$0.04 | +0.50% | 1,128,720 | $8.06 | $7.81 $8.27 |
| Aug 31, 2026 | $8.19 | $8.23 | $7.86 | $7.99 | $-0.08 | -0.99% | 2,198,545 | $7.98 | $7.86 $8.23 |
| Aug 28, 2026 | $8.09 | $8.31 | $7.99 | $8.07 | $-0.02 | -0.25% | 958,411 | $8.12 | $7.99 $8.31 |
| Aug 27, 2026 | $8.02 | $8.15 | $8.00 | $8.09 | +$0.10 | +1.25% | 734,732 | $8.08 | $8.00 $8.15 |
| Aug 26, 2026 | $8.12 | $8.18 | $7.97 | $7.99 | $-0.16 | -1.96% | 797,057 | $8.06 | $7.97 $8.18 |
| Aug 25, 2026 | $8.25 | $8.36 | $7.99 | $8.15 | +$0.04 | +0.49% | 788,316 | $8.11 | $7.99 $8.36 |
| Aug 24, 2026 | $8.45 | $8.48 | $8.00 | $8.11 | +$0.04 | +0.50% | 1,180,531 | $8.13 | $8.00 $8.48 |
| Aug 21, 2026 | $8.04 | $8.33 | $7.89 | $8.07 | +$0.04 | +0.50% | 1,567,305 | $8.09 | $7.89 $8.33 |