Skip to main content
Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.100
+0.010 (0.48%)
At close: Mar 31, 2025, 4:00 PM
2.088
-0.012 (-0.56%)
Pre-market: Apr 1, 2025, 5:52 AM EDT

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.092.182.082.102.100.48%214,565
Mar 28, 20252.222.222.092.092.09-6.28%171,843
Mar 27, 20252.232.272.182.232.230.45%234,414
Mar 26, 20252.092.232.052.222.225.71%385,773
Mar 25, 20252.062.132.062.102.10-0.47%104,609
Mar 24, 20252.152.162.062.112.11-2.31%244,313
Mar 21, 20252.032.192.022.162.165.88%500,657
Mar 20, 20252.082.122.022.042.04-5.12%337,493
Mar 19, 20252.002.161.992.152.157.50%394,763
Mar 18, 20251.972.011.932.002.002.04%214,885
Mar 17, 20251.901.981.891.961.96-0.51%170,897
Mar 14, 20251.942.011.891.971.923.14%320,849
Mar 13, 20251.881.971.861.911.861.60%399,778
Mar 12, 20251.851.891.771.881.831.62%338,596
Mar 11, 20251.821.881.791.851.802.78%399,718
Mar 10, 20251.741.831.701.801.764.05%727,242
Mar 7, 20252.042.071.581.731.69-16.83%1,412,276
Mar 6, 20251.982.151.902.082.034.00%577,848
Mar 5, 20251.882.001.852.001.955.26%961,440
Mar 4, 20252.122.121.901.901.85-10.80%1,230,876
Mar 3, 20252.212.222.122.132.08-4.48%593,172
Feb 28, 20252.182.232.182.232.182.29%121,101
Feb 27, 20252.222.232.182.182.13-2.24%197,109
Feb 26, 20252.252.272.192.232.18-0.45%207,198
Feb 25, 20252.242.252.192.242.181.36%193,602
Feb 24, 20252.162.312.152.212.160.45%342,859
Feb 21, 20252.272.272.182.202.15-1.35%222,694
Feb 20, 20252.222.282.202.232.18-0.45%158,515
Feb 19, 20252.252.292.202.242.18-0.88%254,651
Feb 18, 20252.152.302.152.262.205.12%269,431
Feb 14, 20252.182.202.142.152.10-0.92%189,701
Feb 13, 20252.152.192.152.172.120.93%147,122
Feb 12, 20252.192.212.152.152.10-3.15%182,643
Feb 11, 20252.162.232.152.222.173.26%174,527
Feb 10, 20252.132.192.132.152.10-0.46%162,449
Feb 7, 20252.232.232.132.162.11-2.26%167,054
Feb 6, 20252.172.222.162.212.162.31%122,428
Feb 5, 20252.252.252.142.162.11-4.00%285,015
Feb 4, 20252.162.252.152.252.194.17%103,767
Feb 3, 20252.142.182.102.162.110.47%304,370
Jan 31, 20252.262.302.122.152.10-4.44%500,822
Jan 30, 20252.312.312.222.252.19-3.43%514,430
Jan 29, 20252.432.432.282.332.27-3.72%265,198
Jan 28, 20252.322.442.322.422.363.42%175,596
Jan 27, 20252.302.362.292.342.282.18%191,955
Jan 24, 20252.262.302.252.292.230.44%216,995
Jan 23, 20252.212.282.212.282.221.79%282,733
Jan 22, 20252.282.302.222.242.18-1.75%258,683
Jan 21, 20252.412.412.282.282.22-3.39%236,603
Jan 17, 20252.342.362.292.362.302.61%143,644