Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.905
-0.005 (-0.17%)
Feb 17, 2026, 3:08 PM EST - Market open
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 2.88 | 2.93 | 2.85 | 2.91 | - | -0.17% | 75,587 |
| Feb 13, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | -0.34% | 91,842 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | -4.26% | 251,878 |
| Feb 11, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 121,080 |
| Feb 10, 2026 | 3.06 | 3.13 | 3.04 | 3.09 | 3.09 | 1.31% | 164,207 |
| Feb 9, 2026 | 2.91 | 3.10 | 2.91 | 3.05 | 3.05 | 3.74% | 212,918 |
| Feb 6, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | 1.38% | 149,929 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.90 | -3.01% | 310,759 |
| Feb 4, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | -1.64% | 172,090 |
| Feb 3, 2026 | 3.04 | 3.05 | 2.96 | 3.04 | 3.04 | -0.33% | 222,902 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.98 | 3.05 | 3.05 | 1.33% | 173,942 |
| Jan 30, 2026 | 3.02 | 3.04 | 2.95 | 3.01 | 3.01 | -0.99% | 234,453 |
| Jan 29, 2026 | 3.09 | 3.12 | 2.98 | 3.04 | 3.04 | -1.62% | 255,327 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 175,141 |
| Jan 27, 2026 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | -0.63% | 164,895 |
| Jan 26, 2026 | 3.20 | 3.35 | 3.16 | 3.16 | 3.16 | -0.32% | 303,836 |
| Jan 23, 2026 | 3.29 | 3.34 | 3.16 | 3.17 | 3.17 | -3.35% | 146,847 |
| Jan 22, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.28 | 0.92% | 243,487 |
| Jan 21, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.25 | - | 290,185 |
| Jan 20, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.25 | -0.61% | 195,774 |
| Jan 16, 2026 | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -2.97% | 203,509 |
| Jan 15, 2026 | 3.20 | 3.39 | 3.19 | 3.37 | 3.37 | 5.64% | 403,239 |
| Jan 14, 2026 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | 1.59% | 236,334 |
| Jan 13, 2026 | 3.13 | 3.18 | 3.07 | 3.14 | 3.14 | 0.96% | 129,205 |
| Jan 12, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | 1.30% | 209,005 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.03 | 3.07 | 3.07 | -0.32% | 177,685 |
| Jan 8, 2026 | 3.00 | 3.11 | 3.00 | 3.08 | 3.08 | 2.33% | 155,897 |
| Jan 7, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 3.01 | -1.63% | 199,537 |
| Jan 6, 2026 | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 190,945 |
| Jan 5, 2026 | 3.00 | 3.11 | 3.00 | 3.09 | 3.09 | 3.00% | 422,077 |
| Jan 2, 2026 | 2.93 | 3.01 | 2.84 | 3.00 | 3.00 | 2.39% | 495,324 |
| Dec 31, 2025 | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 146,005 |
| Dec 30, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 191,852 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -2.30% | 191,711 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -0.65% | 161,849 |
| Dec 24, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.66% | 94,568 |
| Dec 23, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | 0.66% | 237,003 |
| Dec 22, 2025 | 3.18 | 3.23 | 2.99 | 3.03 | 3.03 | -4.72% | 192,389 |
| Dec 19, 2025 | 3.16 | 3.22 | 3.12 | 3.18 | 3.18 | 0.63% | 294,025 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 109,497 |
| Dec 17, 2025 | 3.14 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 183,965 |
| Dec 16, 2025 | 3.17 | 3.20 | 3.07 | 3.15 | 3.15 | -0.94% | 354,183 |
| Dec 15, 2025 | 3.20 | 3.21 | 3.12 | 3.18 | 3.13 | - | 258,523 |
| Dec 12, 2025 | 3.24 | 3.25 | 3.09 | 3.18 | 3.13 | -1.55% | 356,988 |
| Dec 11, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.18 | -0.31% | 304,037 |
| Dec 10, 2025 | 3.26 | 3.44 | 3.21 | 3.24 | 3.19 | 0.31% | 988,541 |
| Dec 9, 2025 | 3.00 | 3.24 | 2.98 | 3.23 | 3.18 | 7.31% | 481,200 |
| Dec 8, 2025 | 2.85 | 3.04 | 2.85 | 3.01 | 2.96 | 10.26% | 735,700 |
| Dec 5, 2025 | 2.78 | 2.82 | 2.73 | 2.73 | 2.69 | -2.15% | 342,624 |
| Dec 4, 2025 | 2.79 | 2.85 | 2.75 | 2.79 | 2.75 | - | 186,845 |