Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
7.38
+0.03 (0.41%)
At close: Oct 1, 2026, 4:00 PM EDT
7.38
0.00 (0.00%)
After-hours: Oct 1, 2026, 7:00 PM EDT
EVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 8.19 | 8.23 | 7.86 | 7.99 | 7.94 | -0.99% | 2,198,545 |
| Aug 28, 2026 | 8.09 | 8.32 | 7.99 | 8.07 | 8.02 | -0.25% | 958,411 |
| Aug 27, 2026 | 8.02 | 8.15 | 8.00 | 8.09 | 8.04 | 1.25% | 734,731 |
| Aug 26, 2026 | 8.12 | 8.18 | 7.97 | 7.99 | 7.94 | -1.96% | 797,056 |
| Aug 25, 2026 | 8.25 | 8.36 | 7.99 | 8.15 | 8.10 | 0.49% | 788,315 |
| Aug 24, 2026 | 8.45 | 8.48 | 8.00 | 8.11 | 8.06 | 0.50% | 1,180,530 |
| Aug 21, 2026 | 8.04 | 8.33 | 7.89 | 8.07 | 8.02 | 0.50% | 1,567,305 |
| Aug 20, 2026 | 8.56 | 8.56 | 8.03 | 8.03 | 7.98 | -4.74% | 1,115,747 |
| Aug 19, 2026 | 8.53 | 8.70 | 8.33 | 8.43 | 8.38 | 0.12% | 1,177,955 |
| Aug 18, 2026 | 8.84 | 8.92 | 8.38 | 8.42 | 8.37 | -5.29% | 1,344,959 |
| Aug 17, 2026 | 8.92 | 9.01 | 8.52 | 8.89 | 8.84 | -1.33% | 1,485,951 |
| Aug 14, 2026 | 8.88 | 9.15 | 8.88 | 9.01 | 8.95 | 1.46% | 1,110,047 |
| Aug 13, 2026 | 9.16 | 9.43 | 8.85 | 8.88 | 8.83 | -1.55% | 1,929,184 |
| Aug 12, 2026 | 9.17 | 9.43 | 8.66 | 9.02 | 8.96 | -2.28% | 2,651,123 |
| Aug 11, 2026 | 10.11 | 10.60 | 8.61 | 9.23 | 9.17 | -21.11% | 7,766,649 |
| Aug 10, 2026 | 11.90 | 11.95 | 11.14 | 11.70 | 11.63 | -2.26% | 3,917,483 |
| Aug 7, 2026 | 11.58 | 12.17 | 11.38 | 11.97 | 11.90 | 4.91% | 1,739,441 |
| Aug 6, 2026 | 11.46 | 12.08 | 11.35 | 11.41 | 11.34 | -1.64% | 1,289,747 |
| Aug 5, 2026 | 11.55 | 12.09 | 11.47 | 11.60 | 11.53 | -0.26% | 1,518,397 |
| Aug 4, 2026 | 11.32 | 11.72 | 11.08 | 11.63 | 11.56 | 5.34% | 939,275 |
| Aug 3, 2026 | 11.06 | 11.60 | 10.95 | 11.04 | 10.97 | -1.60% | 1,356,800 |
| Jul 31, 2026 | 11.51 | 11.55 | 11.01 | 11.22 | 11.15 | -3.44% | 1,047,893 |
| Jul 30, 2026 | 11.29 | 11.85 | 11.29 | 11.62 | 11.55 | 5.25% | 1,646,173 |
| Jul 29, 2026 | 11.09 | 11.63 | 10.97 | 11.04 | 10.97 | 1.01% | 2,038,391 |
| Jul 28, 2026 | 11.00 | 11.08 | 10.51 | 10.93 | 10.86 | -1.35% | 1,423,196 |
| Jul 27, 2026 | 10.78 | 11.11 | 10.53 | 11.08 | 11.01 | 3.75% | 1,005,279 |
| Jul 24, 2026 | 10.69 | 11.11 | 10.41 | 10.68 | 10.61 | 1.42% | 1,161,848 |
| Jul 23, 2026 | 10.40 | 10.63 | 10.39 | 10.53 | 10.47 | 0.77% | 1,659,502 |