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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.03 | 2.04 | 2.02 | 2.04 | - | 1.49% | 12,129 |
| Oct 28, 2025 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | 0.50% | 169,480 |
| Oct 27, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | - | 83,999 |
| Oct 24, 2025 | 2.05 | 2.07 | 1.99 | 2.00 | 2.00 | -1.48% | 73,318 |
| Oct 23, 2025 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 77,329 |
| Oct 22, 2025 | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | 2.02% | 178,665 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 180,251 |
| Oct 20, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 1.51% | 179,548 |
| Oct 17, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | - | 156,740 |
| Oct 16, 2025 | 2.10 | 2.12 | 1.99 | 1.99 | 1.99 | -5.24% | 184,037 |
| Oct 15, 2025 | 2.12 | 2.14 | 2.07 | 2.10 | 2.10 | - | 184,971 |
| Oct 14, 2025 | 2.11 | 2.12 | 2.07 | 2.10 | 2.10 | -0.94% | 230,108 |
| Oct 13, 2025 | 2.18 | 2.24 | 2.12 | 2.12 | 2.12 | -0.47% | 161,253 |
| Oct 10, 2025 | 2.21 | 2.23 | 2.13 | 2.13 | 2.13 | -3.62% | 207,756 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 118,135 |
| Oct 8, 2025 | 2.25 | 2.33 | 2.24 | 2.28 | 2.28 | 1.79% | 171,279 |
| Oct 7, 2025 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | 0.45% | 120,463 |
| Oct 6, 2025 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -1.76% | 188,858 |
| Oct 3, 2025 | 2.31 | 2.35 | 2.25 | 2.27 | 2.27 | -1.30% | 126,522 |
| Oct 2, 2025 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 3.14% | 160,467 |
| Oct 1, 2025 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -4.29% | 168,031 |
| Sep 30, 2025 | 2.36 | 2.41 | 2.32 | 2.33 | 2.33 | -0.85% | 174,876 |
| Sep 29, 2025 | 2.39 | 2.41 | 2.35 | 2.35 | 2.35 | -1.26% | 126,088 |
| Sep 26, 2025 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | 0.85% | 82,697 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 71,267 |
| Sep 24, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -0.83% | 48,576 |
| Sep 23, 2025 | 2.45 | 2.49 | 2.42 | 2.42 | 2.42 | -0.82% | 129,236 |
| Sep 22, 2025 | 2.49 | 2.50 | 2.42 | 2.44 | 2.44 | -2.40% | 95,868 |
| Sep 19, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | -0.40% | 315,420 |
| Sep 18, 2025 | 2.45 | 2.52 | 2.43 | 2.51 | 2.51 | 3.29% | 185,893 |
| Sep 17, 2025 | 2.49 | 2.53 | 2.43 | 2.43 | 2.43 | -2.41% | 183,201 |
| Sep 16, 2025 | 2.54 | 2.54 | 2.45 | 2.49 | 2.49 | -3.49% | 142,772 |
| Sep 15, 2025 | 2.47 | 2.62 | 2.47 | 2.58 | 2.53 | 4.03% | 190,493 |
| Sep 12, 2025 | 2.37 | 2.48 | 2.33 | 2.48 | 2.43 | 4.64% | 566,871 |
| Sep 11, 2025 | 2.35 | 2.41 | 2.27 | 2.37 | 2.32 | 0.42% | 440,411 |
| Sep 10, 2025 | 2.46 | 2.47 | 2.34 | 2.36 | 2.31 | -4.84% | 322,439 |
| Sep 9, 2025 | 2.49 | 2.51 | 2.47 | 2.48 | 2.43 | -0.40% | 138,202 |
| Sep 8, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.44 | 0.40% | 175,659 |
| Sep 5, 2025 | 2.51 | 2.54 | 2.45 | 2.48 | 2.43 | -1.20% | 167,071 |
| Sep 4, 2025 | 2.49 | 2.51 | 2.44 | 2.51 | 2.46 | 1.62% | 160,232 |
| Sep 3, 2025 | 2.49 | 2.53 | 2.46 | 2.47 | 2.42 | -0.80% | 186,481 |
| Sep 2, 2025 | 2.51 | 2.55 | 2.49 | 2.49 | 2.44 | -3.86% | 161,329 |
| Aug 29, 2025 | 2.58 | 2.60 | 2.56 | 2.59 | 2.54 | 1.17% | 131,666 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.49 | 2.56 | 2.51 | -0.78% | 213,698 |
| Aug 27, 2025 | 2.42 | 2.60 | 2.41 | 2.58 | 2.53 | 6.17% | 396,694 |
| Aug 26, 2025 | 2.48 | 2.49 | 2.43 | 2.43 | 2.38 | -2.02% | 145,341 |
| Aug 25, 2025 | 2.47 | 2.49 | 2.46 | 2.48 | 2.43 | -0.40% | 120,918 |
| Aug 22, 2025 | 2.40 | 2.50 | 2.39 | 2.49 | 2.44 | 5.06% | 253,301 |
| Aug 21, 2025 | 2.37 | 2.40 | 2.33 | 2.37 | 2.32 | -0.84% | 210,228 |
| Aug 20, 2025 | 2.37 | 2.43 | 2.35 | 2.39 | 2.34 | - | 281,768 |