Skip to main content

Entravision Communications Corporation Common Stock (NY:EVC)

2.590 +0.030 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.580 2.600 2.555 2.590 131,666 +0.03(+1.17%)
Aug 28, 2025 2.600 2.600 2.485 2.560 213,698 -0.02(-0.78%)
Aug 27, 2025 2.420 2.600 2.410 2.580 396,394 +0.15(+6.17%)
Aug 26, 2025 2.480 2.490 2.430 2.430 145,238 -0.05(-2.02%)
Aug 25, 2025 2.470 2.490 2.455 2.480 120,918 -0.01(-0.40%)
Aug 22, 2025 2.400 2.500 2.385 2.490 253,301 +0.12(+5.06%)
Aug 21, 2025 2.370 2.400 2.325 2.370 210,228 -0.02(-0.84%)
Aug 20, 2025 2.370 2.430 2.345 2.390 281,768 +0.00(+0.00%)
Aug 19, 2025 2.460 2.469 2.370 2.390 219,416 -0.07(-2.85%)
Aug 18, 2025 2.480 2.500 2.450 2.460 117,371 +0.00(+0.00%)
Aug 15, 2025 2.530 2.530 2.460 2.460 103,298 -0.06(-2.38%)
Aug 14, 2025 2.600 2.630 2.510 2.520 159,648 -0.12(-4.55%)
Aug 13, 2025 2.630 2.670 2.590 2.640 159,207 +0.00(+0.00%)
Aug 12, 2025 2.440 2.670 2.424 2.640 335,809 +0.22(+9.09%)
Aug 11, 2025 2.420 2.440 2.360 2.420 202,984 +0.02(+0.83%)
Aug 08, 2025 2.400 2.440 2.375 2.400 210,998 +0.03(+1.27%)
Aug 07, 2025 2.410 2.440 2.340 2.370 137,548 -0.01(-0.42%)
Aug 06, 2025 2.300 2.515 2.300 2.380 323,009 +0.10(+4.39%)
Aug 05, 2025 2.340 2.340 2.230 2.280 150,495 -0.06(-2.56%)
Aug 04, 2025 2.250 2.350 2.220 2.340 186,885 +0.12(+5.41%)
Aug 01, 2025 2.200 2.250 2.140 2.220 160,583 +0.01(+0.45%)
Jul 31, 2025 2.250 2.280 2.200 2.210 213,398 -0.06(-2.64%)
Jul 30, 2025 2.380 2.385 2.230 2.270 172,314 -0.09(-3.81%)
Jul 29, 2025 2.430 2.430 2.335 2.360 179,799 -0.04(-1.67%)
Jul 28, 2025 2.370 2.430 2.370 2.400 141,947 +0.01(+0.42%)
Jul 25, 2025 2.350 2.395 2.315 2.390 140,244 +0.05(+2.14%)
Jul 24, 2025 2.420 2.420 2.335 2.340 118,487 -0.10(-4.10%)
Jul 23, 2025 2.330 2.460 2.290 2.440 295,908 +0.12(+5.17%)
Jul 22, 2025 2.310 2.360 2.273 2.320 187,688 +0.01(+0.43%)
Jul 21, 2025 2.340 2.366 2.295 2.310 150,883 -0.04(-1.70%)
Jul 18, 2025 2.440 2.450 2.300 2.350 261,419 -0.06(-2.49%)
Jul 17, 2025 2.450 2.485 2.400 2.410 192,873 -0.06(-2.43%)
Jul 16, 2025 2.450 2.500 2.415 2.470 333,802 +0.00(+0.00%)
Jul 15, 2025 2.510 2.541 2.460 2.470 135,187 -0.06(-2.37%)
Jul 14, 2025 2.490 2.540 2.460 2.530 198,565 +0.03(+1.20%)
Jul 11, 2025 2.580 2.580 2.483 2.500 139,535 -0.08(-3.10%)
Jul 10, 2025 2.510 2.595 2.471 2.580 152,824 +0.08(+3.20%)
Jul 09, 2025 2.500 2.526 2.465 2.500 311,754 +0.02(+0.81%)
Jul 08, 2025 2.450 2.525 2.415 2.480 628,702 +0.05(+2.06%)
Jul 07, 2025 2.430 2.470 2.400 2.430 326,797 -0.02(-0.82%)
Jul 03, 2025 2.410 2.450 2.380 2.450 113,447 +0.06(+2.51%)
Jul 02, 2025 2.390 2.455 2.360 2.390 341,929 -0.02(-0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.