Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
3.000
+0.070 (2.39%)
At close: Jan 2, 2026, 4:00 PM EST
3.010
+0.010 (0.33%)
Pre-market: Jan 5, 2026, 8:00 AM EST
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.93 | 3.01 | 2.84 | 3.00 | 3.00 | 2.39% | 495,324 |
| Dec 31, 2025 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 146,005 |
| Dec 30, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 191,852 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -2.30% | 191,711 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -0.65% | 161,849 |
| Dec 24, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.66% | 94,568 |
| Dec 23, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | 0.66% | 237,003 |
| Dec 22, 2025 | 3.18 | 3.23 | 2.99 | 3.03 | 3.03 | -4.72% | 192,389 |
| Dec 19, 2025 | 3.16 | 3.22 | 3.12 | 3.18 | 3.18 | 0.63% | 294,025 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 109,497 |
| Dec 17, 2025 | 3.14 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 183,965 |
| Dec 16, 2025 | 3.17 | 3.20 | 3.07 | 3.15 | 3.15 | -0.94% | 354,183 |
| Dec 15, 2025 | 3.20 | 3.21 | 3.12 | 3.18 | 3.13 | - | 258,523 |
| Dec 12, 2025 | 3.24 | 3.25 | 3.09 | 3.18 | 3.13 | -1.55% | 356,988 |
| Dec 11, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.18 | -0.31% | 304,037 |
| Dec 10, 2025 | 3.26 | 3.44 | 3.21 | 3.24 | 3.19 | 0.31% | 988,541 |
| Dec 9, 2025 | 3.00 | 3.24 | 2.98 | 3.23 | 3.18 | 7.31% | 481,200 |
| Dec 8, 2025 | 2.85 | 3.04 | 2.85 | 3.01 | 2.96 | 10.26% | 735,700 |
| Dec 5, 2025 | 2.78 | 2.82 | 2.73 | 2.73 | 2.69 | -2.15% | 342,624 |
| Dec 4, 2025 | 2.79 | 2.85 | 2.75 | 2.79 | 2.75 | - | 186,845 |
| Dec 3, 2025 | 2.81 | 2.81 | 2.77 | 2.79 | 2.75 | 0.72% | 215,126 |
| Dec 2, 2025 | 2.81 | 2.84 | 2.77 | 2.77 | 2.73 | -1.77% | 260,436 |
| Dec 1, 2025 | 2.81 | 2.85 | 2.77 | 2.82 | 2.78 | 1.44% | 279,403 |
| Nov 28, 2025 | 2.83 | 2.83 | 2.74 | 2.78 | 2.74 | -1.77% | 152,292 |
| Nov 26, 2025 | 2.70 | 2.85 | 2.70 | 2.83 | 2.79 | 4.43% | 367,906 |
| Nov 25, 2025 | 2.70 | 2.75 | 2.69 | 2.71 | 2.67 | 0.74% | 199,227 |
| Nov 24, 2025 | 2.71 | 2.77 | 2.69 | 2.69 | 2.65 | -1.10% | 235,492 |
| Nov 21, 2025 | 2.56 | 2.74 | 2.56 | 2.72 | 2.68 | 5.84% | 433,257 |
| Nov 20, 2025 | 2.67 | 2.76 | 2.56 | 2.57 | 2.53 | -1.15% | 446,034 |
| Nov 19, 2025 | 2.70 | 2.74 | 2.58 | 2.60 | 2.56 | -4.06% | 365,818 |
| Nov 18, 2025 | 2.77 | 2.78 | 2.69 | 2.71 | 2.67 | -1.81% | 276,061 |
| Nov 17, 2025 | 2.81 | 2.88 | 2.76 | 2.76 | 2.72 | -3.16% | 466,236 |
| Nov 14, 2025 | 2.80 | 2.86 | 2.68 | 2.85 | 2.81 | -0.35% | 382,524 |
| Nov 13, 2025 | 2.91 | 2.96 | 2.83 | 2.86 | 2.82 | -2.05% | 440,754 |
| Nov 12, 2025 | 3.01 | 3.04 | 2.90 | 2.92 | 2.87 | -2.99% | 349,217 |
| Nov 11, 2025 | 2.93 | 3.04 | 2.90 | 3.01 | 2.96 | 3.08% | 442,379 |
| Nov 10, 2025 | 2.95 | 3.02 | 2.92 | 2.92 | 2.87 | 1.39% | 566,148 |
| Nov 7, 2025 | 2.92 | 2.97 | 2.79 | 2.88 | 2.83 | -0.69% | 549,144 |
| Nov 6, 2025 | 2.83 | 3.05 | 2.59 | 2.90 | 2.85 | 1.75% | 1,736,863 |
| Nov 5, 2025 | 2.51 | 3.15 | 2.38 | 2.85 | 2.81 | 43.94% | 11,379,925 |
| Nov 4, 2025 | 1.98 | 2.03 | 1.98 | 1.98 | 1.95 | -0.50% | 996,995 |
| Nov 3, 2025 | 2.06 | 2.08 | 1.98 | 1.99 | 1.96 | -3.86% | 147,012 |
| Oct 31, 2025 | 2.00 | 2.18 | 2.00 | 2.07 | 2.04 | 3.50% | 224,616 |
| Oct 30, 2025 | 2.04 | 2.06 | 1.99 | 2.00 | 1.97 | -1.48% | 107,889 |
| Oct 29, 2025 | 2.03 | 2.14 | 2.02 | 2.03 | 2.00 | 1.00% | 156,402 |
| Oct 28, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 1.98 | 0.50% | 169,480 |
| Oct 27, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 1.97 | - | 83,999 |
| Oct 24, 2025 | 2.05 | 2.07 | 1.99 | 2.00 | 1.97 | -1.48% | 73,318 |
| Oct 23, 2025 | 2.02 | 2.05 | 2.00 | 2.03 | 2.00 | 0.50% | 77,329 |
| Oct 22, 2025 | 1.96 | 2.03 | 1.95 | 2.02 | 1.99 | 2.02% | 178,665 |