Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
1.830
-0.030 (-1.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.821.841.791.841.84-1.08%166,611
Apr 24, 20251.881.921.851.861.86-1.06%88,103
Apr 23, 20251.961.961.871.881.88-2.08%102,230
Apr 22, 20251.891.951.871.921.923.78%121,441
Apr 21, 20251.891.921.811.851.85-1.60%125,808
Apr 17, 20251.871.901.831.881.88-253,805
Apr 16, 20251.851.921.811.881.881.62%423,738
Apr 15, 20251.831.901.831.851.850.54%120,531
Apr 14, 20251.881.881.811.841.840.55%185,669
Apr 11, 20251.841.881.791.831.83-1.08%146,397
Apr 10, 20251.841.891.831.851.85-3.14%254,214
Apr 9, 20251.851.941.761.911.913.80%338,740
Apr 8, 20251.971.991.821.841.84-2.65%305,966
Apr 7, 20251.812.011.811.891.89-2.07%680,449
Apr 4, 20252.032.051.891.931.93-7.21%389,428
Apr 3, 20252.082.112.032.082.08-2.80%314,183
Apr 2, 20252.102.202.102.142.141.42%275,819
Apr 1, 20252.102.212.102.112.110.48%280,627
Mar 31, 20252.092.182.082.102.100.48%214,565
Mar 28, 20252.222.222.092.092.09-6.28%171,843
Mar 27, 20252.232.272.182.232.230.45%234,414
Mar 26, 20252.092.232.052.222.225.71%385,773
Mar 25, 20252.062.132.062.102.10-0.47%104,609
Mar 24, 20252.152.162.062.112.11-2.31%244,313
Mar 21, 20252.032.192.022.162.165.88%500,657
Mar 20, 20252.082.122.022.042.04-5.12%337,493
Mar 19, 20252.002.161.992.152.157.50%394,763
Mar 18, 20251.972.011.932.002.002.04%214,885
Mar 17, 20251.901.981.891.961.96-0.51%170,897
Mar 14, 20251.942.011.891.971.923.14%320,849
Mar 13, 20251.881.971.861.911.861.60%399,778
Mar 12, 20251.851.891.771.881.831.62%338,596
Mar 11, 20251.821.881.791.851.802.78%399,718
Mar 10, 20251.741.831.701.801.764.05%727,242
Mar 7, 20252.042.071.581.731.69-16.83%1,412,276
Mar 6, 20251.982.151.902.082.034.00%577,848
Mar 5, 20251.882.001.852.001.955.26%961,440
Mar 4, 20252.122.121.901.901.85-10.80%1,230,876
Mar 3, 20252.212.222.122.132.08-4.48%593,172
Feb 28, 20252.182.232.182.232.182.29%121,101
Feb 27, 20252.222.232.182.182.13-2.24%197,109
Feb 26, 20252.252.272.192.232.18-0.45%207,198
Feb 25, 20252.242.252.192.242.181.36%193,602
Feb 24, 20252.162.312.152.212.160.45%342,859
Feb 21, 20252.272.272.182.202.15-1.35%222,694
Feb 20, 20252.222.282.202.232.18-0.45%158,515
Feb 19, 20252.252.292.202.242.18-0.88%254,651
Feb 18, 20252.152.302.152.262.205.12%269,431
Feb 14, 20252.182.202.142.152.10-0.92%189,701
Feb 13, 20252.152.192.152.172.120.93%147,122