Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.580
+0.100 (4.03%)
At close: Sep 15, 2025, 4:00 PM EDT
2.580
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.47 | 2.59 | 2.47 | 2.59 | - | 4.44% | 61,192 |
| Sep 12, 2025 | 2.37 | 2.48 | 2.33 | 2.48 | 2.48 | 4.64% | 566,871 |
| Sep 11, 2025 | 2.35 | 2.41 | 2.27 | 2.37 | 2.37 | 0.42% | 440,411 |
| Sep 10, 2025 | 2.46 | 2.47 | 2.34 | 2.36 | 2.36 | -4.84% | 322,439 |
| Sep 9, 2025 | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | -0.40% | 138,202 |
| Sep 8, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.49 | 0.40% | 175,659 |
| Sep 5, 2025 | 2.51 | 2.54 | 2.45 | 2.48 | 2.48 | -1.20% | 167,071 |
| Sep 4, 2025 | 2.49 | 2.51 | 2.44 | 2.51 | 2.51 | 1.62% | 160,232 |
| Sep 3, 2025 | 2.49 | 2.53 | 2.46 | 2.47 | 2.47 | -0.80% | 186,481 |
| Sep 2, 2025 | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | -3.86% | 161,329 |
| Aug 29, 2025 | 2.58 | 2.60 | 2.56 | 2.59 | 2.59 | 1.17% | 131,666 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.49 | 2.56 | 2.56 | -0.78% | 213,698 |
| Aug 27, 2025 | 2.42 | 2.60 | 2.41 | 2.58 | 2.58 | 6.17% | 396,694 |
| Aug 26, 2025 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | -2.02% | 145,341 |
| Aug 25, 2025 | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | -0.40% | 120,918 |
| Aug 22, 2025 | 2.40 | 2.50 | 2.39 | 2.49 | 2.49 | 5.06% | 253,301 |
| Aug 21, 2025 | 2.37 | 2.40 | 2.33 | 2.37 | 2.37 | -0.84% | 210,228 |
| Aug 20, 2025 | 2.37 | 2.43 | 2.35 | 2.39 | 2.39 | - | 281,768 |
| Aug 19, 2025 | 2.46 | 2.47 | 2.37 | 2.39 | 2.39 | -2.85% | 219,429 |
| Aug 18, 2025 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | - | 117,371 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -2.38% | 103,298 |
| Aug 14, 2025 | 2.60 | 2.63 | 2.51 | 2.52 | 2.52 | -4.55% | 159,648 |
| Aug 13, 2025 | 2.63 | 2.67 | 2.59 | 2.64 | 2.64 | - | 159,207 |
| Aug 12, 2025 | 2.44 | 2.67 | 2.42 | 2.64 | 2.64 | 9.09% | 335,809 |
| Aug 11, 2025 | 2.42 | 2.44 | 2.36 | 2.42 | 2.42 | 0.83% | 202,984 |
| Aug 8, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 1.27% | 210,998 |
| Aug 7, 2025 | 2.41 | 2.44 | 2.34 | 2.37 | 2.37 | -0.42% | 137,548 |
| Aug 6, 2025 | 2.30 | 2.52 | 2.30 | 2.38 | 2.38 | 4.39% | 323,009 |
| Aug 5, 2025 | 2.34 | 2.34 | 2.23 | 2.28 | 2.28 | -2.56% | 150,497 |
| Aug 4, 2025 | 2.25 | 2.35 | 2.22 | 2.34 | 2.34 | 5.41% | 186,885 |
| Aug 1, 2025 | 2.20 | 2.25 | 2.14 | 2.22 | 2.22 | 0.45% | 160,583 |
| Jul 31, 2025 | 2.25 | 2.28 | 2.20 | 2.21 | 2.21 | -2.64% | 213,398 |
| Jul 30, 2025 | 2.38 | 2.39 | 2.23 | 2.27 | 2.27 | -3.81% | 172,347 |
| Jul 29, 2025 | 2.43 | 2.43 | 2.34 | 2.36 | 2.36 | -1.67% | 179,799 |
| Jul 28, 2025 | 2.37 | 2.43 | 2.37 | 2.40 | 2.40 | 0.42% | 141,950 |
| Jul 25, 2025 | 2.35 | 2.40 | 2.32 | 2.39 | 2.39 | 2.14% | 140,244 |
| Jul 24, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -4.10% | 120,113 |
| Jul 23, 2025 | 2.33 | 2.46 | 2.29 | 2.44 | 2.44 | 5.17% | 295,908 |
| Jul 22, 2025 | 2.31 | 2.36 | 2.27 | 2.32 | 2.32 | 0.43% | 187,688 |
| Jul 21, 2025 | 2.34 | 2.37 | 2.30 | 2.31 | 2.31 | -1.70% | 150,883 |
| Jul 18, 2025 | 2.44 | 2.45 | 2.30 | 2.35 | 2.35 | -2.49% | 261,419 |
| Jul 17, 2025 | 2.45 | 2.49 | 2.40 | 2.41 | 2.41 | -2.43% | 193,081 |
| Jul 16, 2025 | 2.45 | 2.50 | 2.42 | 2.47 | 2.47 | - | 333,802 |
| Jul 15, 2025 | 2.51 | 2.54 | 2.46 | 2.47 | 2.47 | -2.37% | 135,187 |
| Jul 14, 2025 | 2.49 | 2.54 | 2.46 | 2.53 | 2.53 | 1.20% | 198,565 |
| Jul 11, 2025 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -3.10% | 139,535 |
| Jul 10, 2025 | 2.51 | 2.60 | 2.47 | 2.58 | 2.58 | 3.20% | 152,824 |
| Jul 9, 2025 | 2.50 | 2.53 | 2.47 | 2.50 | 2.50 | 0.81% | 311,773 |
| Jul 8, 2025 | 2.45 | 2.53 | 2.42 | 2.48 | 2.48 | 2.06% | 628,703 |
| Jul 7, 2025 | 2.43 | 2.47 | 2.40 | 2.43 | 2.43 | -0.82% | 326,797 |