Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
8.43
-0.44 (-4.96%)
May 12, 2026, 1:24 PM EDT - Market open
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.53 | 8.97 | 8.39 | 8.54 | - | -3.72% | 1,804,420 |
| May 11, 2026 | 7.34 | 8.87 | 7.34 | 8.87 | 8.87 | 23.88% | 7,115,677 |
| May 8, 2026 | 7.07 | 7.16 | 6.20 | 7.16 | 7.16 | 3.02% | 3,800,046 |
| May 7, 2026 | 7.81 | 7.89 | 6.59 | 6.95 | 6.95 | -9.62% | 5,756,120 |
| May 6, 2026 | 6.49 | 8.35 | 6.37 | 7.69 | 7.69 | 93.22% | 39,785,756 |
| May 5, 2026 | 3.84 | 4.01 | 3.80 | 3.98 | 3.98 | 4.19% | 645,679 |
| May 4, 2026 | 3.85 | 4.05 | 3.80 | 3.82 | 3.82 | -0.26% | 960,048 |
| May 1, 2026 | 3.82 | 3.84 | 3.77 | 3.83 | 3.83 | 1.59% | 258,868 |
| Apr 30, 2026 | 3.71 | 3.83 | 3.71 | 3.77 | 3.77 | 0.80% | 219,036 |
| Apr 29, 2026 | 3.81 | 3.87 | 3.71 | 3.74 | 3.74 | -2.60% | 248,841 |
| Apr 28, 2026 | 3.91 | 4.00 | 3.84 | 3.84 | 3.84 | -0.26% | 431,487 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.76 | 3.85 | 3.85 | 2.67% | 417,524 |
| Apr 24, 2026 | 3.60 | 3.77 | 3.57 | 3.75 | 3.75 | 3.02% | 355,629 |
| Apr 23, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | 165,401 |
| Apr 22, 2026 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 2.29% | 216,668 |
| Apr 21, 2026 | 3.57 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 181,874 |
| Apr 20, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 0.85% | 301,206 |
| Apr 17, 2026 | 3.51 | 3.67 | 3.51 | 3.53 | 3.53 | - | 389,275 |
| Apr 16, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.32% | 375,005 |
| Apr 15, 2026 | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | 1.47% | 240,828 |
| Apr 14, 2026 | 3.27 | 3.44 | 3.27 | 3.40 | 3.40 | 3.98% | 176,575 |
| Apr 13, 2026 | 3.22 | 3.33 | 3.21 | 3.27 | 3.27 | 1.87% | 369,994 |
| Apr 10, 2026 | 3.22 | 3.23 | 3.15 | 3.21 | 3.21 | - | 189,434 |
| Apr 9, 2026 | 3.16 | 3.21 | 3.10 | 3.21 | 3.21 | 1.58% | 289,832 |
| Apr 8, 2026 | 3.25 | 3.27 | 3.15 | 3.16 | 3.16 | -0.32% | 233,351 |
| Apr 7, 2026 | 3.02 | 3.17 | 3.00 | 3.17 | 3.17 | 4.97% | 512,850 |
| Apr 6, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | - | 355,205 |
| Apr 2, 2026 | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | 1.34% | 224,879 |
| Apr 1, 2026 | 2.99 | 3.01 | 2.94 | 2.98 | 2.98 | 0.34% | 265,959 |
| Mar 31, 2026 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | -0.34% | 308,155 |
| Mar 30, 2026 | 3.04 | 3.09 | 2.97 | 2.98 | 2.98 | -1.00% | 342,516 |
| Mar 27, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 227,815 |
| Mar 26, 2026 | 3.07 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 225,319 |
| Mar 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 175,945 |
| Mar 24, 2026 | 3.07 | 3.19 | 3.07 | 3.13 | 3.13 | 0.64% | 317,484 |
| Mar 23, 2026 | 3.07 | 3.17 | 3.04 | 3.11 | 3.11 | 3.67% | 331,863 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -1.32% | 428,081 |
| Mar 19, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 257,946 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.02 | 3.05 | 3.05 | -4.39% | 326,906 |
| Mar 17, 2026 | 2.98 | 3.29 | 2.98 | 3.19 | 3.19 | 5.63% | 706,093 |
| Mar 16, 2026 | 3.03 | 3.13 | 3.00 | 3.02 | 2.97 | 1.00% | 303,561 |
| Mar 13, 2026 | 3.07 | 3.20 | 2.97 | 2.99 | 2.94 | -1.32% | 531,404 |
| Mar 12, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 2.98 | 3.41% | 688,905 |
| Mar 11, 2026 | 3.00 | 3.05 | 2.88 | 2.93 | 2.88 | -1.01% | 764,736 |
| Mar 10, 2026 | 3.16 | 3.17 | 2.95 | 2.96 | 2.91 | -6.33% | 556,722 |
| Mar 9, 2026 | 3.38 | 3.43 | 3.11 | 3.16 | 3.11 | -8.67% | 581,371 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.25 | 3.46 | 3.40 | 14.57% | 1,756,386 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.98 | 3.02 | 2.97 | -2.58% | 328,281 |
| Mar 4, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.05 | 1.97% | 128,035 |
| Mar 3, 2026 | 3.04 | 3.08 | 2.94 | 3.04 | 2.99 | -1.94% | 239,492 |