Skip to main content
Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.200
-0.030 (-1.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.272.272.182.202.20-1.35%222,694
Feb 20, 20252.222.282.202.232.23-0.45%158,515
Feb 19, 20252.252.292.202.242.24-0.88%254,651
Feb 18, 20252.152.302.152.262.265.12%269,431
Feb 14, 20252.182.202.142.152.15-0.92%189,701
Feb 13, 20252.152.192.152.172.170.93%147,122
Feb 12, 20252.192.212.152.152.15-3.15%182,643
Feb 11, 20252.162.232.152.222.223.26%174,527
Feb 10, 20252.132.192.132.152.15-0.46%162,449
Feb 7, 20252.232.232.132.162.16-2.26%167,054
Feb 6, 20252.172.222.162.212.212.31%122,428
Feb 5, 20252.252.252.142.162.16-4.00%285,015
Feb 4, 20252.162.252.152.252.254.17%103,767
Feb 3, 20252.142.182.102.162.160.47%304,370
Jan 31, 20252.262.302.122.152.15-4.44%500,822
Jan 30, 20252.312.312.222.252.25-3.43%514,430
Jan 29, 20252.432.432.282.332.33-3.72%265,198
Jan 28, 20252.322.442.322.422.423.42%175,596
Jan 27, 20252.302.362.292.342.342.18%191,955
Jan 24, 20252.262.302.252.292.290.44%216,995
Jan 23, 20252.212.282.212.282.281.79%282,733
Jan 22, 20252.282.302.222.242.24-1.75%258,683
Jan 21, 20252.412.412.282.282.28-3.39%236,603
Jan 17, 20252.342.362.292.362.362.61%143,644
Jan 16, 20252.402.422.282.302.30-4.17%312,239
Jan 15, 20252.472.472.382.402.40-0.41%267,134
Jan 14, 20252.422.492.402.412.410.42%244,784
Jan 13, 20252.612.612.372.402.40-10.11%263,423
Jan 10, 20252.252.702.212.672.6717.11%1,226,388
Jan 8, 20252.482.482.222.282.28-9.88%698,790
Jan 7, 20252.322.542.232.532.539.05%1,433,059
Jan 6, 20252.412.452.322.322.32-3.73%219,448
Jan 3, 20252.332.432.312.412.413.88%234,290
Jan 2, 20252.372.402.312.322.32-1.28%234,421
Dec 31, 20242.352.412.312.352.350.86%229,911
Dec 30, 20242.322.372.302.332.33-0.43%238,220
Dec 27, 20242.372.402.342.342.34-2.50%292,701
Dec 26, 20242.342.422.342.402.400.84%288,222
Dec 24, 20242.432.462.352.382.38-1.65%343,931
Dec 23, 20242.482.482.352.422.42-1.63%470,524
Dec 20, 20242.412.562.352.462.46-671,734
Dec 19, 20242.572.642.462.462.46-1.60%328,948
Dec 18, 20242.392.732.392.502.505.93%2,111,725
Dec 17, 20242.432.432.362.362.36-2.88%1,704,492
Dec 16, 20242.452.502.392.432.43-2.02%697,750
Dec 13, 20242.462.482.392.482.430.81%398,533
Dec 12, 20242.552.602.392.462.41-3.91%679,856
Dec 11, 20242.622.652.542.562.51-0.39%432,198
Dec 10, 20242.582.632.522.572.520.78%418,669
Dec 9, 20242.392.642.392.552.507.59%348,120
Dec 6, 20242.402.412.352.372.32-0.84%306,406
Dec 5, 20242.382.432.362.392.34-266,411
Dec 4, 20242.442.442.352.392.34-0.42%290,604
Dec 3, 20242.482.502.382.402.35-2.83%296,906
Dec 2, 20242.422.482.402.472.421.23%218,319
Nov 29, 20242.422.442.422.442.391.67%62,264
Nov 27, 20242.352.422.352.402.353.00%113,395
Nov 26, 20242.412.412.322.332.28-4.90%251,085
Nov 25, 20242.512.532.452.452.40-2.00%128,671
Nov 22, 20242.482.532.452.502.451.21%231,777
Nov 21, 20242.402.482.382.472.423.35%160,101
Nov 20, 20242.352.392.322.392.341.27%132,395
Nov 19, 20242.362.402.312.362.31-0.42%190,096
Nov 18, 20242.562.572.372.372.32-7.78%190,069
Nov 15, 20242.612.642.532.572.52-0.39%285,395
Nov 14, 20242.612.652.532.582.53-0.39%340,910
Nov 13, 20242.582.652.552.592.541.97%257,529
Nov 12, 20242.512.602.462.542.49-0.39%319,774
Nov 11, 20242.462.562.422.552.503.24%269,367
Nov 8, 20242.362.472.322.472.424.22%216,239
Nov 7, 20242.372.402.162.372.32-7.42%591,216
Nov 6, 20242.592.592.462.562.514.07%658,121
Nov 5, 20242.312.472.292.462.416.96%740,546
Nov 4, 20242.302.362.282.302.250.88%114,389
Nov 1, 20242.312.332.222.282.23-1.72%242,037
Oct 31, 20242.312.392.272.322.270.43%203,160
Oct 30, 20242.302.372.272.312.260.87%160,459
Oct 29, 20242.282.352.262.292.240.44%140,801
Oct 28, 20242.172.312.172.282.236.05%140,938
Oct 25, 20242.222.232.152.152.11-2.27%92,818
Oct 24, 20242.202.222.182.202.16-0.45%91,111
Oct 23, 20242.232.262.182.212.17-1.78%86,322
Oct 22, 20242.212.262.212.252.212.27%83,530
Oct 21, 20242.262.282.202.202.16-2.65%113,145
Oct 18, 20242.322.352.262.262.21-1.31%239,556
Oct 17, 20242.182.332.132.292.245.05%587,326
Oct 16, 20242.062.192.052.182.144.81%257,933
Oct 15, 20242.122.132.072.082.04-1.42%181,103
Oct 14, 20242.122.152.092.112.07-0.94%139,507
Oct 11, 20242.062.142.062.132.093.40%118,146
Oct 10, 20242.092.092.042.062.02-2.83%153,645
Oct 9, 20242.052.122.052.122.083.92%90,669
Oct 8, 20242.052.062.012.042.00-482,486
Oct 7, 20242.092.092.022.042.00-1.92%69,237
Oct 4, 20242.062.092.032.082.042.97%136,531
Oct 3, 20242.012.061.992.021.98-0.98%201,187
Oct 2, 20242.072.092.022.042.00-0.97%191,230
Oct 1, 20242.082.152.032.062.02-0.48%200,857
Sep 30, 20242.122.162.072.072.03-2.82%208,301
Sep 27, 20242.102.182.102.132.092.40%323,993