Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
3.170
-0.110 (-3.35%)
Jan 23, 2026, 4:00 PM EST - Market closed
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.29 | 3.34 | 3.16 | 3.17 | 3.17 | -3.35% | 146,847 |
| Jan 22, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.28 | 0.92% | 243,487 |
| Jan 21, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.25 | - | 290,185 |
| Jan 20, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.25 | -0.61% | 195,774 |
| Jan 16, 2026 | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -2.97% | 203,509 |
| Jan 15, 2026 | 3.20 | 3.39 | 3.19 | 3.37 | 3.37 | 5.64% | 403,239 |
| Jan 14, 2026 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | 1.59% | 236,334 |
| Jan 13, 2026 | 3.13 | 3.18 | 3.07 | 3.14 | 3.14 | 0.96% | 129,205 |
| Jan 12, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | 1.30% | 209,005 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.03 | 3.07 | 3.07 | -0.32% | 177,685 |
| Jan 8, 2026 | 3.00 | 3.11 | 3.00 | 3.08 | 3.08 | 2.33% | 155,897 |
| Jan 7, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 3.01 | -1.63% | 199,537 |
| Jan 6, 2026 | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 190,945 |
| Jan 5, 2026 | 3.00 | 3.11 | 3.00 | 3.09 | 3.09 | 3.00% | 422,077 |
| 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 |