Entravision Communications Corporation Class A EVC
NYSE · United States · Consumer Services
$7.35+0.01 (+0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.35 | +0.14% | $7.42 | $7.49 | $7.22 | 2.08M |
| 2026-09-29 | $7.34 | +0.82% | $7.34 | $7.38 | $7.18 | 1.32M |
| 2026-09-28 | $7.28 | -1.75% | $7.36 | $7.47 | $7.26 | 1.37M |
| 2026-09-25 | $7.41 | -5.00% | $7.82 | $7.82 | $7.41 | 1.22M |
| 2026-09-24 | $7.80 | -1.02% | $7.84 | $7.96 | $7.78 | 837.20K |
| 2026-09-23 | $7.88 | -2.72% | $8.01 | $8.02 | $7.79 | 846.80K |
| 2026-09-22 | $8.10 | +1.38% | $8.03 | $8.18 | $7.91 | 955.10K |
| 2026-09-21 | $7.99 | +2.44% | $7.88 | $8.11 | $7.82 | 1.10M |
| 2026-09-18 | $7.80 | +0.39% | $7.83 | $7.86 | $7.63 | 1.33M |
| 2026-09-17 | $7.77 | -1.52% | $8.09 | $8.23 | $7.76 | 1.13M |
| 2026-09-16 | $7.89 | -2.83% | $8.19 | $8.25 | $7.83 | 1.15M |
| 2026-09-15 | $8.12 | -2.40% | $8.30 | $8.40 | $8.05 | 982.30K |
| 2026-09-14 | $8.32 | -3.37% | $8.40 | $8.75 | $8.32 | 1.08M |
| 2026-09-11 | $8.61 | -0.69% | $8.76 | $8.99 | $8.57 | 1.06M |
| 2026-09-10 | $8.67 | +3.58% | $8.26 | $8.67 | $8.18 | 941.70K |
| 2026-09-09 | $8.37 | +0.72% | $8.29 | $8.54 | $8.24 | 1.08M |
| 2026-09-08 | $8.31 | -1.31% | $8.35 | $8.39 | $8.12 | 1.15M |
| 2026-09-04 | $8.42 | +0.12% | $8.47 | $8.63 | $8.26 | 912.50K |
| 2026-09-03 | $8.41 | +0.12% | $8.45 | $8.67 | $8.35 | 1.14M |
| 2026-09-02 | $8.40 | +4.61% | $8.08 | $8.57 | $8.00 | 1.39M |
| 2026-09-01 | $8.03 | +0.50% | $7.90 | $8.27 | $7.81 | 1.13M |
| 2026-08-31 | $7.99 | -0.99% | $8.19 | $8.23 | $7.86 | 2.20M |
| 2026-08-28 | $8.07 | -0.25% | $8.09 | $8.31 | $7.99 | 958.20K |
| 2026-08-27 | $8.09 | +1.25% | $8.02 | $8.15 | $8.00 | 734.60K |
| 2026-08-26 | $7.99 | -1.96% | $8.12 | $8.18 | $7.97 | 797.00K |
| 2026-08-25 | $8.15 | +0.49% | $8.25 | $8.36 | $7.99 | 788.30K |
| 2026-08-24 | $8.11 | +0.50% | $8.45 | $8.48 | $8.00 | 1.18M |
| 2026-08-21 | $8.07 | +0.50% | $8.04 | $8.33 | $7.89 | 1.57M |
| 2026-08-20 | $8.03 | -4.74% | $8.56 | $8.56 | $8.03 | 1.12M |
| 2026-08-19 | $8.43 | +0.12% | $8.53 | $8.70 | $8.33 | 1.18M |
| 2026-08-18 | $8.42 | -5.29% | $8.84 | $8.92 | $8.38 | 1.34M |
| 2026-08-17 | $8.89 | -1.33% | $8.92 | $9.01 | $8.52 | 1.49M |
| 2026-08-14 | $9.01 | +1.46% | $8.88 | $9.15 | $8.88 | 1.11M |
| 2026-08-13 | $8.88 | -1.55% | $9.16 | $9.43 | $8.85 | 1.93M |
| 2026-08-12 | $9.02 | -2.28% | $9.17 | $9.43 | $8.66 | 2.65M |
| 2026-08-11 | $9.23 | -21.11% | $10.11 | $10.60 | $8.61 | 7.77M |
| 2026-08-10 | $11.70 | -2.26% | $11.90 | $11.95 | $11.14 | 3.92M |
| 2026-08-07 | $11.97 | +4.91% | $11.58 | $12.17 | $11.38 | 1.74M |
| 2026-08-06 | $11.41 | -1.64% | $11.46 | $12.08 | $11.35 | 1.29M |
| 2026-08-05 | $11.60 | -0.26% | $11.55 | $12.09 | $11.47 | 1.52M |
| 2026-08-04 | $11.63 | +5.34% | $11.32 | $11.72 | $11.08 | 938.90K |
| 2026-08-03 | $11.04 | -1.60% | $11.06 | $11.60 | $10.95 | 1.36M |
| 2026-07-31 | $11.22 | -3.44% | $11.51 | $11.55 | $11.01 | 1.05M |
| 2026-07-30 | $11.62 | +5.25% | $11.29 | $11.85 | $11.29 | 1.65M |
| 2026-07-29 | $11.04 | +1.01% | $11.09 | $11.63 | $10.97 | 2.04M |
| 2026-07-28 | $10.93 | -1.35% | $11.00 | $11.08 | $10.51 | 1.42M |
| 2026-07-27 | $11.08 | +3.75% | $10.78 | $11.11 | $10.53 | 1.00M |
| 2026-07-24 | $10.68 | +1.42% | $10.69 | $11.11 | $10.41 | 1.16M |
| 2026-07-23 | $10.53 | +0.77% | $10.40 | $10.63 | $10.39 | 1.66M |
| 2026-07-22 | $10.45 | -3.69% | $10.65 | $10.69 | $10.30 | 1.57M |
| 2026-07-21 | $10.85 | -1.63% | $11.18 | $11.37 | $10.61 | 1.74M |
| 2026-07-20 | $11.03 | +3.18% | $10.85 | $11.33 | $10.74 | 960.90K |
| 2026-07-17 | $10.69 | +1.71% | $10.18 | $10.79 | $10.05 | 1.22M |
| 2026-07-16 | $10.51 | -5.06% | $10.90 | $11.01 | $10.25 | 1.57M |
| 2026-07-15 | $11.07 | -4.16% | $11.54 | $11.62 | $10.96 | 1.08M |
| 2026-07-14 | $11.55 | +3.68% | $11.39 | $11.77 | $11.36 | 1.13M |
| 2026-07-13 | $11.14 | -5.27% | $11.72 | $11.86 | $10.70 | 2.17M |
| 2026-07-10 | $11.76 | -2.65% | $12.00 | $12.13 | $11.75 | 926.20K |
| 2026-07-09 | $12.08 | +3.16% | $11.75 | $12.32 | $11.75 | 1.35M |
| 2026-07-08 | $11.71 | -1.60% | $11.90 | $12.09 | $11.05 | 1.96M |
| 2026-07-07 | $11.90 | -5.41% | $12.30 | $12.57 | $11.67 | 2.13M |
| 2026-07-06 | $12.58 | -3.60% | $13.12 | $13.74 | $12.58 | 1.91M |
| 2026-07-02 | $13.05 | -2.47% | $13.18 | $13.28 | $12.43 | 2.09M |
| 2026-07-01 | $13.38 | +2.61% | $12.76 | $13.67 | $12.52 | 2.44M |
| 2026-06-30 | $13.04 | -3.26% | $13.60 | $13.60 | $12.72 | 2.68M |
| 2026-06-29 | $13.48 | +12.05% | $12.11 | $13.51 | $11.96 | 3.12M |
| 2026-06-26 | $12.03 | +5.62% | $11.27 | $12.15 | $11.19 | 4.36M |
| 2026-06-25 | $11.39 | +1.61% | $11.34 | $11.65 | $11.00 | 1.71M |
| 2026-06-24 | $11.21 | +3.41% | $10.88 | $11.32 | $10.70 | 1.78M |
| 2026-06-23 | $10.84 | +9.83% | $9.41 | $10.90 | $9.41 | 3.12M |
| 2026-06-22 | $9.87 | +0.10% | $9.75 | $9.95 | $9.53 | 1.28M |
| 2026-06-18 | $9.86 | +4.89% | $9.48 | $9.86 | $9.32 | 1.94M |
| 2026-06-17 | $9.40 | +2.84% | $9.13 | $9.56 | $9.13 | 1.15M |
| 2026-06-16 | $9.14 | -0.87% | $9.12 | $9.22 | $8.76 | 1.55M |
| 2026-06-15 | $9.22 | -4.55% | $9.74 | $9.81 | $9.07 | 2.50M |
| 2026-06-12 | $9.66 | -3.21% | $10.01 | $10.05 | $9.44 | 1.97M |
| 2026-06-11 | $9.98 | +11.51% | $9.00 | $10.06 | $8.93 | 2.04M |
| 2026-06-10 | $8.95 | -2.51% | $9.22 | $9.66 | $8.94 | 2.07M |
| 2026-06-09 | $9.18 | +0.99% | $9.21 | $9.35 | $8.77 | 2.22M |
| 2026-06-08 | $9.09 | +3.65% | $8.82 | $9.30 | $8.44 | 2.33M |
| 2026-06-05 | $8.77 | -3.31% | $8.92 | $9.12 | $8.64 | 1.67M |
| 2026-06-04 | $9.07 | +5.47% | $8.52 | $9.23 | $8.52 | 2.15M |
| 2026-06-03 | $8.60 | -4.55% | $8.98 | $9.00 | $8.51 | 1.97M |
| 2026-06-02 | $9.01 | -2.91% | $9.42 | $9.70 | $8.97 | 2.71M |
| 2026-06-01 | $9.28 | +2.20% | $9.01 | $9.48 | $8.96 | 2.24M |
| 2026-05-29 | $9.08 | -3.20% | $9.52 | $9.55 | $8.86 | 2.77M |
| 2026-05-28 | $9.38 | -1.47% | $9.43 | $9.79 | $9.24 | 2.17M |
| 2026-05-27 | $9.52 | +8.80% | $8.73 | $9.52 | $8.71 | 2.83M |
| 2026-05-26 | $8.75 | -11.08% | $9.81 | $9.81 | $8.74 | 2.90M |
| 2026-05-22 | $9.84 | +3.58% | $9.38 | $10.12 | $9.28 | 3.29M |