Skip to main content
Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.300
+0.020 (0.88%)
Nov 4, 2024, 4:00 PM EST - Market closed

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.302.362.282.302.300.88%114,389
Nov 1, 20242.312.332.222.282.28-1.72%242,037
Oct 31, 20242.312.392.272.322.320.43%203,160
Oct 30, 20242.302.372.272.312.310.87%160,459
Oct 29, 20242.282.352.262.292.290.44%140,801
Oct 28, 20242.172.312.172.282.286.05%140,938
Oct 25, 20242.222.232.152.152.15-2.27%92,818
Oct 24, 20242.202.222.182.202.20-0.45%91,111
Oct 23, 20242.232.262.182.212.21-1.78%86,322
Oct 22, 20242.212.262.212.252.252.27%83,530
Oct 21, 20242.262.282.202.202.20-2.65%113,145
Oct 18, 20242.322.352.262.262.26-1.31%239,556
Oct 17, 20242.182.332.132.292.295.05%587,326
Oct 16, 20242.062.192.052.182.184.81%257,933
Oct 15, 20242.122.132.072.082.08-1.42%181,103
Oct 14, 20242.122.152.092.112.11-0.94%139,507
Oct 11, 20242.062.142.062.132.133.40%118,146
Oct 10, 20242.092.092.042.062.06-2.83%153,645
Oct 9, 20242.052.122.052.122.123.92%90,669
Oct 8, 20242.052.062.012.042.04-482,486
Oct 7, 20242.092.092.022.042.04-1.92%69,237
Oct 4, 20242.062.092.032.082.082.97%136,531
Oct 3, 20242.012.061.992.022.02-0.98%201,187
Oct 2, 20242.072.092.022.042.04-0.97%191,230
Oct 1, 20242.082.152.032.062.06-0.48%200,857
Sep 30, 20242.122.162.072.072.07-2.82%208,301
Sep 27, 20242.102.182.102.132.132.40%323,993
Sep 26, 20242.052.102.052.082.082.46%363,336
Sep 25, 20242.022.051.982.032.031.50%198,229
Sep 24, 20241.962.061.962.002.004.17%293,493
Sep 23, 20241.991.991.921.921.92-1.54%185,241
Sep 20, 20242.022.081.951.951.95-4.41%494,875
Sep 19, 20242.082.082.022.042.042.51%155,648
Sep 18, 20242.002.131.961.991.99-1.00%359,537
Sep 17, 20241.962.051.942.012.013.08%294,894
Sep 16, 20241.951.961.891.951.95-2.50%213,093
Sep 13, 20241.972.001.942.001.952.04%266,429
Sep 12, 20241.952.001.941.961.91-155,011
Sep 11, 20241.901.971.881.961.912.08%190,911
Sep 10, 20241.932.011.891.921.87-1.03%227,129
Sep 9, 20241.942.011.921.941.89-209,552
Sep 6, 20241.962.001.891.941.89-2.02%479,258
Sep 5, 20242.012.031.961.981.93-134,894
Sep 4, 20241.982.031.961.981.93-161,522
Sep 3, 20242.052.071.971.981.93-4.81%275,356
Aug 30, 20242.002.081.972.082.034.00%191,641
Aug 29, 20242.042.062.002.001.95-250,922
Aug 28, 20242.042.041.962.001.95-1.96%231,225
Aug 27, 20242.032.061.982.041.99-0.49%199,649
Aug 26, 20242.072.142.042.052.00-0.49%473,831
Aug 23, 20241.962.091.962.062.016.19%375,702
Aug 22, 20241.971.991.931.941.89-1.02%165,226
Aug 21, 20241.941.981.911.961.912.62%196,487
Aug 20, 20241.971.971.911.911.86-2.55%227,229
Aug 19, 20241.872.021.871.961.915.38%440,427
Aug 16, 20241.881.931.861.861.81-1.59%479,813
Aug 15, 20241.791.911.791.891.848.62%293,075
Aug 14, 20241.801.821.731.741.70-2.79%329,074
Aug 13, 20241.841.841.791.791.75-1.10%487,181
Aug 12, 20241.881.891.771.811.77-1.63%703,595
Aug 9, 20241.851.901.741.841.790.55%763,285
Aug 8, 20241.801.841.761.831.780.55%728,080
Aug 7, 20241.961.971.821.821.78-3.70%274,910
Aug 6, 20241.861.931.821.891.843.85%494,881
Aug 5, 20241.851.891.771.821.78-5.70%437,159
Aug 2, 20242.052.071.931.931.88-8.53%320,050
Aug 1, 20242.182.192.052.112.06-3.65%430,750
Jul 31, 20242.182.242.162.192.140.46%376,165
Jul 30, 20242.162.202.122.182.131.87%285,980
Jul 29, 20242.222.242.132.142.09-3.60%611,048
Jul 26, 20242.152.232.132.222.175.21%410,137
Jul 25, 20242.082.212.072.112.061.93%521,691
Jul 24, 20242.112.182.072.072.02-4.17%472,532
Jul 23, 20242.072.232.062.162.113.85%577,787
Jul 22, 20242.052.101.982.082.032.46%492,200
Jul 19, 20242.152.152.032.031.98-5.14%488,843
Jul 18, 20242.182.262.132.142.09-3.17%268,756
Jul 17, 20242.152.242.142.212.161.38%338,479
Jul 16, 20242.132.192.122.182.133.32%789,988
Jul 15, 20242.072.152.072.112.061.44%357,894
Jul 12, 20242.042.092.032.082.032.46%442,602
Jul 11, 20241.932.031.932.031.989.14%428,310
Jul 10, 20241.921.931.851.861.81-1.59%301,850
Jul 9, 20241.931.961.891.891.84-1.56%176,878
Jul 8, 20241.982.001.911.921.87-1.54%212,147
Jul 5, 20241.981.991.921.951.90-1.52%526,506
Jul 3, 20242.052.051.981.981.93-3.41%137,421
Jul 2, 20242.002.071.942.052.003.02%429,969
Jul 1, 20242.042.081.961.991.94-1.97%444,003
Jun 28, 20242.002.102.002.031.983.57%2,787,563
Jun 27, 20241.982.051.951.961.91-260,697
Jun 26, 20241.972.001.941.961.91-1.01%330,435
Jun 25, 20241.962.011.931.981.930.51%151,782
Jun 24, 20241.952.001.891.971.922.60%362,866
Jun 21, 20241.951.951.851.921.87-2.04%784,633
Jun 20, 20242.002.021.951.961.91-2.00%360,296
Jun 18, 20241.952.011.922.001.952.56%501,052
Jun 17, 20242.032.031.941.951.90-3.94%381,333
Jun 14, 20242.092.171.982.031.98-3.33%685,320
Jun 13, 20242.212.212.072.102.00-4.55%603,293