Entravision Communications Corporation (EVC)

NYSE: EVC · Real-Time Price · USD

8.07

+0.04 (0.50%)

At close: Aug 21, 2026, 4:00 PM EDT

8.00

-0.07 (-0.87%)

After-hours: Aug 21, 2026, 7:30 PM EDT

EVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	8.04	8.33	7.89	8.07	8.07	0.50%	1,566,781
Aug 20, 2026	8.56	8.56	8.03	8.03	8.03	-4.74%	1,115,444
Aug 19, 2026	8.53	8.70	8.33	8.43	8.43	0.12%	1,177,885
Aug 18, 2026	8.84	8.92	8.38	8.42	8.42	-5.29%	1,343,889
Aug 17, 2026	8.92	9.01	8.52	8.89	8.89	-1.33%	1,485,239
Aug 14, 2026	8.88	9.15	8.88	9.01	9.01	1.46%	1,110,035
Aug 13, 2026	9.16	9.43	8.85	8.88	8.88	-1.55%	1,925,478
Aug 12, 2026	9.17	9.43	8.66	9.02	9.02	-2.28%	2,634,601
Aug 11, 2026	10.11	10.60	8.61	9.23	9.23	-21.11%	7,743,687
Aug 10, 2026	11.90	11.95	11.14	11.70	11.70	-2.26%	2,514,925
Aug 7, 2026	11.58	12.17	11.38	11.97	11.97	4.91%	1,734,149
Aug 6, 2026	11.46	12.08	11.35	11.41	11.41	-1.64%	1,289,744
Aug 5, 2026	11.55	12.09	11.47	11.60	11.60	-0.26%	1,517,548
Aug 4, 2026	11.32	11.72	11.08	11.63	11.63	5.34%	937,399
Aug 3, 2026	11.06	11.60	10.95	11.04	11.04	-1.60%	1,356,698
Jul 31, 2026	11.51	11.55	11.01	11.22	11.22	-3.44%	1,047,858
Jul 30, 2026	11.29	11.85	11.29	11.62	11.62	5.25%	1,645,922
Jul 29, 2026	11.09	11.63	10.97	11.04	11.04	1.01%	2,035,834
Jul 28, 2026	11.00	11.08	10.51	10.93	10.93	-1.35%	1,422,738
Jul 27, 2026	10.78	11.11	10.53	11.08	11.08	3.75%	1,004,083
Jul 24, 2026	10.69	11.11	10.41	10.68	10.68	1.42%	1,161,833
Jul 23, 2026	10.40	10.63	10.39	10.53	10.53	0.77%	1,657,949
Jul 22, 2026	10.65	10.69	10.30	10.45	10.45	-3.69%	1,568,803
Jul 21, 2026	11.18	11.37	10.61	10.85	10.85	-1.63%	1,740,410
Jul 20, 2026	10.85	11.33	10.74	11.03	11.03	3.18%	960,033
Jul 17, 2026	10.18	10.79	10.05	10.69	10.69	1.71%	1,215,429
Jul 16, 2026	10.90	11.01	10.25	10.51	10.51	-5.06%	1,572,821
Jul 15, 2026	11.54	11.62	10.96	11.07	11.07	-4.16%	1,082,320
Jul 14, 2026	11.39	11.77	11.36	11.55	11.55	3.68%	1,134,422
Jul 13, 2026	11.72	11.86	10.70	11.14	11.14	-5.27%	2,171,588
Jul 10, 2026	12.00	12.13	11.75	11.76	11.76	-2.65%	926,000
Jul 9, 2026	11.75	12.32	11.75	12.08	12.08	3.16%	1,349,929
Jul 8, 2026	11.90	12.09	11.05	11.71	11.71	-1.60%	1,952,085
Jul 7, 2026	12.30	12.57	11.67	11.90	11.90	-5.41%	2,125,623
Jul 6, 2026	13.12	13.74	12.58	12.58	12.58	-3.60%	1,899,908
Jul 2, 2026	13.18	13.28	12.43	13.05	13.05	-2.47%	2,090,305
Jul 1, 2026	12.76	13.67	12.52	13.38	13.38	2.61%	2,438,868
Jun 30, 2026	13.60	13.60	12.72	13.04	13.04	-3.26%	2,676,217
Jun 29, 2026	12.11	13.51	11.96	13.48	13.48	12.05%	3,100,227
Jun 26, 2026	11.27	12.15	11.19	12.03	12.03	5.62%	4,162,863
Jun 25, 2026	11.34	11.65	11.00	11.39	11.39	1.61%	1,704,899
Jun 24, 2026	10.88	11.32	10.70	11.21	11.21	3.41%	1,778,325
Jun 23, 2026	9.41	10.90	9.41	10.84	10.84	9.83%	3,110,589
Jun 22, 2026	9.75	9.95	9.53	9.87	9.87	0.10%	1,275,648
Jun 18, 2026	9.48	9.86	9.32	9.86	9.86	4.89%	1,934,467
Jun 17, 2026	9.13	9.56	9.13	9.40	9.40	2.84%	1,144,460
Jun 16, 2026	9.12	9.22	8.76	9.14	9.14	-0.33%	1,551,471
Jun 15, 2026	9.74	9.81	9.07	9.22	9.17	-4.55%	2,496,175
Jun 12, 2026	10.01	10.05	9.44	9.66	9.61	-3.21%	1,968,095
Jun 11, 2026	9.00	10.06	8.93	9.98	9.93	11.51%	2,042,638