Entravision Communications Corporation Common Stock (EVC)
3.0700
-0.0100 (-0.32%)
NYSE · Last Trade: Jan 9th, 7:37 PM EST
Historical Prices For Entravision Communications Corporation Common Stock (EVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.09 | 3.12 | 3.03 | 3.07 | 177,685 | 3.07 |
| 1/08/2026 | 3.00 | 3.11 | 3.00 | 3.08 | 155,897 | 3.08 |
| 1/07/2026 | 3.05 | 3.05 | 2.95 | 3.01 | 199,537 | 3.01 |
| 1/06/2026 | 3.08 | 3.10 | 3.04 | 3.06 | 191,045 | 3.06 |
| 1/05/2026 | 3.00 | 3.11 | 3.00 | 3.09 | 422,079 | 3.09 |
| 1/02/2026 | 2.93 | 3.01 | 2.84 | 3.00 | 495,324 | 3.00 |
| 12/31/2025 | 2.97 | 2.97 | 2.92 | 2.93 | 146,005 | 2.93 |
| 12/30/2025 | 2.96 | 2.99 | 2.94 | 2.96 | 191,910 | 2.96 |
| 12/29/2025 | 3.04 | 3.04 | 2.96 | 2.98 | 191,742 | 2.98 |
| 12/26/2025 | 3.09 | 3.09 | 3.00 | 3.05 | 161,849 | 3.05 |
| 12/24/2025 | 3.05 | 3.10 | 3.04 | 3.07 | 94,568 | 3.07 |
| 12/23/2025 | 3.02 | 3.07 | 2.99 | 3.05 | 237,003 | 3.05 |
| 12/22/2025 | 3.18 | 3.23 | 2.99 | 3.03 | 192,415 | 3.03 |
| 12/19/2025 | 3.16 | 3.21 | 3.12 | 3.18 | 294,326 | 3.18 |
| 12/18/2025 | 3.15 | 3.17 | 3.09 | 3.16 | 146,590 | 3.16 |
| 12/17/2025 | 3.14 | 3.19 | 3.13 | 3.14 | 183,965 | 3.14 |
| 12/16/2025 | 3.17 | 3.19 | 3.07 | 3.15 | 406,818 | 3.15 |
| 12/15/2025 | 3.20 | 3.21 | 3.12 | 3.18 | 258,523 | 3.13 |
| 12/12/2025 | 3.24 | 3.25 | 3.09 | 3.18 | 356,988 | 3.13 |
| 12/11/2025 | 3.24 | 3.27 | 3.21 | 3.23 | 304,017 | 3.18 |
| 12/10/2025 | 3.26 | 3.44 | 3.21 | 3.24 | 986,826 | 3.19 |
| 12/09/2025 | 3.00 | 3.24 | 2.98 | 3.23 | 481,196 | 3.18 |
| 12/08/2025 | 2.85 | 3.04 | 2.85 | 3.01 | 735,691 | 2.96 |
| 12/05/2025 | 2.78 | 2.82 | 2.73 | 2.73 | 342,624 | 2.69 |
| 12/04/2025 | 2.79 | 2.85 | 2.75 | 2.79 | 186,838 | 2.75 |
| 12/03/2025 | 2.81 | 2.81 | 2.77 | 2.79 | 215,126 | 2.75 |
| 12/02/2025 | 2.81 | 2.83 | 2.77 | 2.77 | 260,436 | 2.73 |
| 12/01/2025 | 2.81 | 2.85 | 2.77 | 2.82 | 279,403 | 2.78 |
| 11/28/2025 | 2.83 | 2.83 | 2.73 | 2.78 | 152,292 | 2.74 |
| 11/26/2025 | 2.70 | 2.85 | 2.70 | 2.83 | 367,906 | 2.79 |
| 11/25/2025 | 2.70 | 2.75 | 2.69 | 2.71 | 199,220 | 2.67 |
| 11/24/2025 | 2.71 | 2.77 | 2.69 | 2.69 | 235,442 | 2.65 |
| 11/21/2025 | 2.56 | 2.74 | 2.56 | 2.72 | 433,257 | 2.68 |
| 11/20/2025 | 2.67 | 2.75 | 2.56 | 2.57 | 446,034 | 2.53 |
| 11/19/2025 | 2.70 | 2.74 | 2.58 | 2.60 | 365,172 | 2.56 |
| 11/18/2025 | 2.77 | 2.77 | 2.69 | 2.71 | 276,053 | 2.67 |
| 11/17/2025 | 2.81 | 2.88 | 2.76 | 2.76 | 466,134 | 2.72 |
| 11/14/2025 | 2.80 | 2.86 | 2.68 | 2.85 | 382,524 | 2.81 |
| 11/13/2025 | 2.91 | 2.96 | 2.83 | 2.86 | 440,754 | 2.82 |
| 11/12/2025 | 3.01 | 3.04 | 2.90 | 2.92 | 349,209 | 2.87 |
| 11/11/2025 | 2.93 | 3.04 | 2.90 | 3.01 | 442,328 | 2.96 |
| 11/10/2025 | 2.95 | 3.02 | 2.92 | 2.92 | 565,716 | 2.87 |
| 11/07/2025 | 2.92 | 2.97 | 2.79 | 2.88 | 549,144 | 2.83 |
| 11/06/2025 | 2.83 | 3.05 | 2.58 | 2.90 | 1,733,294 | 2.85 |
| 11/05/2025 | 2.51 | 3.15 | 2.38 | 2.85 | 11,360,639 | 2.81 |
| 11/04/2025 | 1.98 | 2.02 | 1.98 | 1.98 | 828,980 | 1.95 |
| 11/03/2025 | 2.06 | 2.08 | 1.98 | 1.99 | 146,984 | 1.96 |
| 10/31/2025 | 2.00 | 2.17 | 2.00 | 2.07 | 224,616 | 2.04 |
| 10/30/2025 | 2.04 | 2.06 | 1.99 | 2.00 | 107,889 | 1.97 |
| 10/29/2025 | 2.03 | 2.13 | 2.02 | 2.03 | 156,401 | 2.00 |
| 10/28/2025 | 2.00 | 2.07 | 1.98 | 2.01 | 169,480 | 1.98 |
| 10/27/2025 | 1.99 | 2.04 | 1.99 | 2.00 | 83,999 | 1.97 |
| 10/24/2025 | 2.05 | 2.06 | 1.99 | 2.00 | 73,318 | 1.97 |
| 10/23/2025 | 2.02 | 2.05 | 2.00 | 2.03 | 76,927 | 2.00 |
| 10/22/2025 | 1.96 | 2.03 | 1.95 | 2.02 | 178,665 | 1.99 |
| 10/21/2025 | 2.02 | 2.02 | 1.97 | 1.98 | 180,251 | 1.95 |
| 10/20/2025 | 1.99 | 2.05 | 1.99 | 2.02 | 179,548 | 1.99 |
| 10/17/2025 | 1.99 | 2.02 | 1.98 | 1.99 | 156,740 | 1.96 |
| 10/16/2025 | 2.10 | 2.12 | 1.99 | 1.99 | 183,973 | 1.96 |
| 10/15/2025 | 2.12 | 2.13 | 2.07 | 2.10 | 184,621 | 2.07 |
| 10/14/2025 | 2.11 | 2.12 | 2.07 | 2.10 | 230,108 | 2.07 |
| 10/13/2025 | 2.18 | 2.24 | 2.12 | 2.12 | 161,253 | 2.09 |
| 10/10/2025 | 2.21 | 2.23 | 2.13 | 2.13 | 207,756 | 2.10 |