Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.970
-0.010 (-0.34%)
Mar 31, 2026, 4:00 PM EDT - Market closed
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | -0.34% | 308,155 |
| Mar 30, 2026 | 3.04 | 3.09 | 2.97 | 2.98 | 2.98 | -1.00% | 342,516 |
| Mar 27, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 227,815 |
| Mar 26, 2026 | 3.07 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 225,319 |
| Mar 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 175,945 |
| Mar 24, 2026 | 3.07 | 3.19 | 3.07 | 3.13 | 3.13 | 0.64% | 317,484 |
| Mar 23, 2026 | 3.07 | 3.17 | 3.04 | 3.11 | 3.11 | 3.67% | 331,863 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -1.32% | 428,081 |
| Mar 19, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 257,946 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.02 | 3.05 | 3.05 | -4.39% | 326,906 |
| Mar 17, 2026 | 2.98 | 3.29 | 2.98 | 3.19 | 3.19 | 5.63% | 706,093 |
| Mar 16, 2026 | 3.03 | 3.13 | 3.00 | 3.02 | 2.97 | 1.00% | 303,561 |
| Mar 13, 2026 | 3.07 | 3.20 | 2.97 | 2.99 | 2.94 | -1.32% | 531,404 |
| Mar 12, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 2.98 | 3.41% | 688,905 |
| Mar 11, 2026 | 3.00 | 3.05 | 2.88 | 2.93 | 2.88 | -1.01% | 764,736 |
| Mar 10, 2026 | 3.16 | 3.17 | 2.95 | 2.96 | 2.91 | -6.33% | 556,722 |
| Mar 9, 2026 | 3.38 | 3.43 | 3.11 | 3.16 | 3.11 | -8.67% | 581,371 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.25 | 3.46 | 3.40 | 14.57% | 1,756,386 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.98 | 3.02 | 2.97 | -2.58% | 328,281 |
| Mar 4, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.05 | 1.97% | 128,035 |
| Mar 3, 2026 | 3.04 | 3.08 | 2.94 | 3.04 | 2.99 | -1.94% | 239,492 |
| Mar 2, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.05 | - | 175,303 |
| Feb 27, 2026 | 3.17 | 3.20 | 3.07 | 3.10 | 3.05 | -2.52% | 215,955 |
| Feb 26, 2026 | 3.05 | 3.20 | 3.05 | 3.18 | 3.13 | 4.95% | 237,771 |
| Feb 25, 2026 | 3.01 | 3.04 | 2.95 | 3.03 | 2.98 | 1.00% | 155,729 |
| Feb 24, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 2.95 | 1.35% | 529,710 |
| Feb 23, 2026 | 2.91 | 3.00 | 2.91 | 2.96 | 2.91 | - | 259,509 |
| Feb 20, 2026 | 2.91 | 3.00 | 2.88 | 2.96 | 2.91 | 1.02% | 171,785 |
| Feb 19, 2026 | 2.88 | 2.96 | 2.86 | 2.93 | 2.88 | 1.03% | 357,119 |
| Feb 18, 2026 | 2.87 | 2.94 | 2.87 | 2.90 | 2.85 | 1.40% | 124,559 |
| Feb 17, 2026 | 2.88 | 2.93 | 2.85 | 2.86 | 2.81 | -1.72% | 147,100 |
| Feb 13, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.86 | -0.34% | 96,842 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.90 | 2.92 | 2.87 | -4.26% | 251,879 |
| Feb 11, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.00 | -1.29% | 121,080 |
| Feb 10, 2026 | 3.06 | 3.13 | 3.04 | 3.09 | 3.04 | 1.31% | 164,207 |
| Feb 9, 2026 | 2.91 | 3.10 | 2.91 | 3.05 | 3.00 | 3.74% | 213,036 |
| Feb 6, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.89 | 1.38% | 149,939 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.85 | -3.01% | 310,760 |
| Feb 4, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.94 | -1.64% | 172,092 |
| Feb 3, 2026 | 3.04 | 3.05 | 2.96 | 3.04 | 2.99 | -0.33% | 222,902 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.98 | 3.05 | 3.00 | 1.33% | 174,059 |
| Jan 30, 2026 | 3.02 | 3.04 | 2.95 | 3.01 | 2.96 | -0.99% | 234,453 |
| Jan 29, 2026 | 3.09 | 3.12 | 2.98 | 3.04 | 2.99 | -1.62% | 255,577 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.04 | -1.59% | 175,141 |
| Jan 27, 2026 | 3.15 | 3.20 | 3.10 | 3.14 | 3.09 | -0.63% | 164,895 |
| Jan 26, 2026 | 3.20 | 3.35 | 3.16 | 3.16 | 3.11 | -0.32% | 303,836 |
| Jan 23, 2026 | 3.29 | 3.34 | 3.16 | 3.17 | 3.12 | -3.35% | 146,847 |
| Jan 22, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.23 | 0.92% | 243,587 |
| Jan 21, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.20 | - | 290,185 |
| Jan 20, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.20 | -0.61% | 195,835 |