Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
9.11
-0.19 (-2.04%)
Nov 10, 2026, 4:00 PM EST - Market closed
EVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.30 | 9.40 | 9.00 | 9.11 | 9.11 | -2.04% | 1,599,185 |
| Nov 9, 2026 | 8.95 | 9.48 | 8.95 | 9.30 | 9.30 | 3.45% | 2,354,515 |
| Nov 6, 2026 | 6.94 | 9.09 | 6.83 | 8.99 | 8.99 | 19.87% | 2,881,399 |
| Nov 5, 2026 | 7.30 | 7.61 | 6.86 | 7.50 | 7.50 | 3.02% | 4,540,169 |
| Nov 4, 2026 | 6.98 | 7.37 | 6.98 | 7.28 | 7.28 | 5.20% | 1,849,884 |
| Nov 3, 2026 | 6.51 | 6.97 | 6.46 | 6.92 | 6.92 | 7.29% | 2,033,431 |
| Nov 2, 2026 | 6.12 | 6.56 | 6.10 | 6.45 | 6.45 | 5.91% | 1,625,178 |
| Oct 30, 2026 | 6.14 | 6.22 | 5.95 | 6.09 | 6.09 | -2.87% | 930,985 |
| Oct 29, 2026 | 6.12 | 6.39 | 6.09 | 6.27 | 6.27 | 2.45% | 966,073 |
| Oct 28, 2026 | 6.26 | 6.37 | 6.10 | 6.12 | 6.12 | -2.70% | 1,471,524 |
| Oct 27, 2026 | 6.22 | 6.34 | 6.09 | 6.29 | 6.29 | 2.78% | 981,199 |
| Oct 26, 2026 | 6.25 | 6.29 | 6.08 | 6.12 | 6.12 | -1.77% | 1,063,010 |
| Oct 23, 2026 | 6.22 | 6.27 | 6.13 | 6.23 | 6.23 | -0.48% | 931,805 |
| Oct 22, 2026 | 6.21 | 6.44 | 6.13 | 6.26 | 6.26 | -0.79% | 1,126,914 |
| Oct 21, 2026 | 6.24 | 6.43 | 6.18 | 6.31 | 6.31 | -0.32% | 919,739 |
| Oct 20, 2026 | 6.26 | 6.47 | 6.25 | 6.33 | 6.33 | 0.16% | 711,040 |
| Oct 19, 2026 | 6.29 | 6.38 | 6.09 | 6.32 | 6.32 | - | 1,066,495 |
| Oct 16, 2026 | 6.65 | 6.73 | 6.26 | 6.32 | 6.32 | -5.25% | 746,594 |
| Oct 15, 2026 | 6.30 | 6.77 | 6.25 | 6.67 | 6.67 | 4.87% | 1,171,719 |
| Oct 14, 2026 | 6.39 | 6.41 | 6.06 | 6.36 | 6.36 | -2.15% | 1,322,076 |
| Oct 13, 2026 | 6.49 | 6.65 | 6.45 | 6.50 | 6.50 | -0.15% | 812,286 |
| Oct 12, 2026 | 6.69 | 6.74 | 6.44 | 6.51 | 6.51 | -3.27% | 844,290 |
| Oct 9, 2026 | 6.85 | 6.90 | 6.73 | 6.73 | 6.73 | -0.74% | 688,770 |
| Oct 8, 2026 | 6.71 | 6.91 | 6.68 | 6.78 | 6.78 | - | 1,049,717 |
| Oct 7, 2026 | 6.65 | 6.92 | 6.64 | 6.78 | 6.78 | 1.19% | 1,147,959 |
| Oct 6, 2026 | 7.10 | 7.11 | 6.43 | 6.70 | 6.70 | -5.90% | 3,216,288 |
| Oct 5, 2026 | 7.35 | 7.49 | 7.09 | 7.12 | 7.12 | -3.52% | 986,208 |
| Oct 2, 2026 | 7.45 | 7.56 | 7.25 | 7.38 | 7.38 | - | 1,866,953 |
| Oct 1, 2026 | 7.38 | 7.53 | 7.12 | 7.38 | 7.38 | 0.41% | 1,574,445 |
| Sep 30, 2026 | 7.42 | 7.49 | 7.22 | 7.35 | 7.35 | 0.14% | 2,076,473 |
| Sep 29, 2026 | 7.34 | 7.38 | 7.18 | 7.34 | 7.34 | 0.82% | 1,316,789 |
| Sep 28, 2026 | 7.36 | 7.47 | 7.26 | 7.28 | 7.28 | -1.75% | 1,281,604 |
| Sep 25, 2026 | 7.82 | 7.82 | 7.41 | 7.41 | 7.41 | -5.00% | 1,217,809 |
| Sep 24, 2026 | 7.84 | 7.96 | 7.78 | 7.80 | 7.80 | -1.02% | 837,025 |
| Sep 23, 2026 | 8.01 | 8.02 | 7.79 | 7.88 | 7.88 | -2.72% | 846,103 |
| Sep 22, 2026 | 8.03 | 8.18 | 7.91 | 8.10 | 8.10 | 1.38% | 955,029 |
| Sep 21, 2026 | 7.88 | 8.11 | 7.82 | 7.99 | 7.99 | 2.44% | 1,102,878 |
| Sep 18, 2026 | 7.83 | 7.86 | 7.63 | 7.80 | 7.80 | 0.39% | 1,314,839 |
| Sep 17, 2026 | 8.09 | 8.23 | 7.76 | 7.77 | 7.77 | -1.52% | 1,131,617 |
| Sep 16, 2026 | 8.19 | 8.25 | 7.83 | 7.89 | 7.89 | -2.23% | 1,148,431 |
| Sep 15, 2026 | 8.30 | 8.40 | 8.05 | 8.12 | 8.07 | -2.40% | 982,323 |
| Sep 14, 2026 | 8.40 | 8.75 | 8.32 | 8.32 | 8.27 | -3.37% | 1,079,411 |
| Sep 11, 2026 | 8.76 | 8.99 | 8.57 | 8.61 | 8.56 | -0.69% | 1,056,381 |
| Sep 10, 2026 | 8.26 | 8.67 | 8.18 | 8.67 | 8.62 | 3.58% | 941,763 |
| Sep 9, 2026 | 8.29 | 8.54 | 8.24 | 8.37 | 8.32 | 0.72% | 1,075,270 |
| Sep 8, 2026 | 8.35 | 8.39 | 8.12 | 8.31 | 8.26 | -1.31% | 1,149,928 |
| Sep 4, 2026 | 8.47 | 8.63 | 8.26 | 8.42 | 8.37 | 0.12% | 913,355 |
| Sep 3, 2026 | 8.45 | 8.67 | 8.35 | 8.41 | 8.36 | 0.12% | 1,138,900 |
| Sep 2, 2026 | 8.08 | 8.57 | 8.00 | 8.40 | 8.35 | 4.61% | 1,391,450 |
| Sep 1, 2026 | 7.90 | 8.27 | 7.81 | 8.03 | 7.98 | 0.50% | 1,128,720 |