Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.090
+0.080 (3.98%)
Oct 29, 2025, 1:08 PM EDT - Market open

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.032.042.022.04-1.49%12,129
Oct 28, 20252.002.071.982.012.010.50%169,480
Oct 27, 20251.992.041.992.002.00-83,999
Oct 24, 20252.052.071.992.002.00-1.48%73,318
Oct 23, 20252.022.052.002.032.030.50%77,329
Oct 22, 20251.962.031.952.022.022.02%178,665
Oct 21, 20252.022.021.971.981.98-1.98%180,251
Oct 20, 20251.992.051.992.022.021.51%179,548
Oct 17, 20251.992.021.981.991.99-156,740
Oct 16, 20252.102.121.991.991.99-5.24%184,037
Oct 15, 20252.122.142.072.102.10-184,971
Oct 14, 20252.112.122.072.102.10-0.94%230,108
Oct 13, 20252.182.242.122.122.12-0.47%161,253
Oct 10, 20252.212.232.132.132.13-3.62%207,756
Oct 9, 20252.282.282.212.212.21-3.07%118,135
Oct 8, 20252.252.332.242.282.281.79%171,279
Oct 7, 20252.232.262.212.242.240.45%120,463
Oct 6, 20252.282.282.222.232.23-1.76%188,858
Oct 3, 20252.312.352.252.272.27-1.30%126,522
Oct 2, 20252.262.352.262.302.303.14%160,467
Oct 1, 20252.312.322.232.232.23-4.29%168,031
Sep 30, 20252.362.412.322.332.33-0.85%174,876
Sep 29, 20252.392.412.352.352.35-1.26%126,088
Sep 26, 20252.372.392.342.382.380.85%82,697
Sep 25, 20252.402.402.362.362.36-1.67%71,267
Sep 24, 20252.422.432.402.402.40-0.83%48,576
Sep 23, 20252.452.492.422.422.42-0.82%129,236
Sep 22, 20252.492.502.422.442.44-2.40%95,868
Sep 19, 20252.522.522.472.502.50-0.40%315,420
Sep 18, 20252.452.522.432.512.513.29%185,893
Sep 17, 20252.492.532.432.432.43-2.41%183,201
Sep 16, 20252.542.542.452.492.49-3.49%142,772
Sep 15, 20252.472.622.472.582.534.03%190,493
Sep 12, 20252.372.482.332.482.434.64%566,871
Sep 11, 20252.352.412.272.372.320.42%440,411
Sep 10, 20252.462.472.342.362.31-4.84%322,439
Sep 9, 20252.492.512.472.482.43-0.40%138,202
Sep 8, 20252.462.502.452.492.440.40%175,659
Sep 5, 20252.512.542.452.482.43-1.20%167,071
Sep 4, 20252.492.512.442.512.461.62%160,232
Sep 3, 20252.492.532.462.472.42-0.80%186,481
Sep 2, 20252.512.552.492.492.44-3.86%161,329
Aug 29, 20252.582.602.562.592.541.17%131,666
Aug 28, 20252.602.602.492.562.51-0.78%213,698
Aug 27, 20252.422.602.412.582.536.17%396,694
Aug 26, 20252.482.492.432.432.38-2.02%145,341
Aug 25, 20252.472.492.462.482.43-0.40%120,918
Aug 22, 20252.402.502.392.492.445.06%253,301
Aug 21, 20252.372.402.332.372.32-0.84%210,228
Aug 20, 20252.372.432.352.392.34-281,768