Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.080
-0.170 (-7.56%)
Jun 13, 2025, 4:00 PM - Market closed
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.20 | 2.23 | 2.08 | 2.08 | 2.08 | -7.56% | 373,431 |
| Jun 12, 2025 | 2.35 | 2.35 | 2.23 | 2.25 | 2.25 | -5.86% | 252,421 |
| Jun 11, 2025 | 2.56 | 2.60 | 2.30 | 2.39 | 2.39 | -1.65% | 534,402 |
| Jun 10, 2025 | 2.24 | 2.73 | 2.24 | 2.43 | 2.43 | 9.95% | 1,876,061 |
| Jun 9, 2025 | 2.09 | 2.26 | 2.09 | 2.21 | 2.21 | 6.25% | 351,396 |
| Jun 6, 2025 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 134,797 |
| Jun 5, 2025 | 2.03 | 2.08 | 2.01 | 2.05 | 2.05 | 1.49% | 132,411 |
| Jun 4, 2025 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 172,568 |
| Jun 3, 2025 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 1.02% | 131,332 |
| Jun 2, 2025 | 2.04 | 2.07 | 1.97 | 1.97 | 1.97 | -4.83% | 270,809 |
| May 30, 2025 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | - | 168,508 |
| May 29, 2025 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | 3.50% | 209,534 |
| May 28, 2025 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | - | 163,542 |
| May 27, 2025 | 1.90 | 2.04 | 1.90 | 2.00 | 2.00 | 5.26% | 275,406 |
| May 23, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 99,926 |
| May 22, 2025 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 163,027 |
| May 21, 2025 | 1.88 | 1.92 | 1.81 | 1.90 | 1.90 | 1.06% | 267,454 |
| May 20, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 103,221 |
| May 19, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | -1.54% | 165,454 |
| May 16, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 169,486 |
| May 15, 2025 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | - | 119,131 |
| May 14, 2025 | 1.99 | 2.02 | 1.94 | 1.94 | 1.94 | -3.48% | 143,404 |
| May 13, 2025 | 2.05 | 2.08 | 1.99 | 2.01 | 2.01 | - | 187,614 |
| May 12, 2025 | 1.95 | 2.10 | 1.95 | 2.01 | 2.01 | 6.35% | 354,891 |
| May 9, 2025 | 1.91 | 2.00 | 1.88 | 1.89 | 1.89 | -0.53% | 332,222 |
| May 8, 2025 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 114,504 |
| May 7, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 196,803 |
| May 6, 2025 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -0.52% | 106,329 |
| May 5, 2025 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 110,456 |
| May 2, 2025 | 1.85 | 1.98 | 1.83 | 1.98 | 1.98 | 8.79% | 249,740 |
| May 1, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 188,848 |
| Apr 30, 2025 | 1.85 | 1.87 | 1.76 | 1.83 | 1.83 | -1.61% | 306,929 |
| Apr 29, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 159,026 |
| Apr 28, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.17% | 129,150 |
| Apr 25, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | -1.08% | 166,611 |
| Apr 24, 2025 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 88,103 |
| Apr 23, 2025 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -2.08% | 102,230 |
| Apr 22, 2025 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | 3.78% | 121,441 |
| Apr 21, 2025 | 1.89 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 125,808 |
| Apr 17, 2025 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | - | 253,805 |
| Apr 16, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 1.62% | 423,738 |
| Apr 15, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 120,531 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 185,669 |
| Apr 11, 2025 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -1.08% | 146,397 |
| Apr 10, 2025 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -3.14% | 254,214 |
| Apr 9, 2025 | 1.85 | 1.94 | 1.76 | 1.91 | 1.91 | 3.80% | 338,740 |
| Apr 8, 2025 | 1.97 | 1.99 | 1.82 | 1.84 | 1.84 | -2.65% | 305,966 |
| Apr 7, 2025 | 1.81 | 2.01 | 1.81 | 1.89 | 1.89 | -2.07% | 680,449 |
| Apr 4, 2025 | 2.03 | 2.05 | 1.89 | 1.93 | 1.93 | -7.21% | 389,428 |
| Apr 3, 2025 | 2.08 | 2.11 | 2.03 | 2.08 | 2.08 | -2.80% | 314,183 |