Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
11.76
-0.32 (-2.65%)
Jul 10, 2026, 4:00 PM EDT - Market closed
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.22 | 9.66 | 8.94 | 8.95 | 8.90 | -2.51% | 2,070,747 |
| Jun 9, 2026 | 9.21 | 9.35 | 8.77 | 9.18 | 9.13 | 0.99% | 2,219,547 |
| Jun 8, 2026 | 8.82 | 9.30 | 8.44 | 9.09 | 9.04 | 3.65% | 2,327,024 |
| Jun 5, 2026 | 8.92 | 9.12 | 8.64 | 8.77 | 8.72 | -3.31% | 1,672,921 |
| Jun 4, 2026 | 8.52 | 9.23 | 8.52 | 9.07 | 9.02 | 5.47% | 2,153,959 |
| Jun 3, 2026 | 8.98 | 9.00 | 8.51 | 8.60 | 8.55 | -4.55% | 1,966,316 |
| Jun 2, 2026 | 9.42 | 9.70 | 8.97 | 9.01 | 8.96 | -2.91% | 2,705,398 |
| Jun 1, 2026 | 9.01 | 9.48 | 8.96 | 9.28 | 9.23 | 2.20% | 2,240,239 |
| May 29, 2026 | 9.52 | 9.55 | 8.86 | 9.08 | 9.03 | -3.20% | 2,766,668 |
| May 28, 2026 | 9.43 | 9.79 | 9.24 | 9.38 | 9.33 | -1.47% | 2,173,875 |
| May 27, 2026 | 8.73 | 9.52 | 8.71 | 9.52 | 9.47 | 8.80% | 2,832,309 |
| May 26, 2026 | 9.81 | 9.81 | 8.74 | 8.75 | 8.70 | -11.08% | 2,900,853 |
| May 22, 2026 | 9.38 | 10.12 | 9.28 | 9.84 | 9.79 | 3.58% | 3,296,125 |
| May 21, 2026 | 8.17 | 9.61 | 8.10 | 9.50 | 9.45 | 15.71% | 4,827,721 |
| May 20, 2026 | 7.84 | 8.23 | 7.50 | 8.21 | 8.17 | 1.61% | 4,628,944 |
| May 19, 2026 | 7.77 | 8.10 | 7.46 | 8.08 | 8.04 | 1.00% | 3,163,157 |
| May 18, 2026 | 7.90 | 8.23 | 7.74 | 8.00 | 7.96 | 2.17% | 3,113,786 |
| May 15, 2026 | 8.62 | 8.77 | 7.76 | 7.83 | 7.79 | -11.43% | 3,160,321 |
| May 14, 2026 | 8.80 | 9.40 | 8.70 | 8.84 | 8.79 | -0.90% | 3,820,036 |
| May 13, 2026 | 8.10 | 9.34 | 7.91 | 8.92 | 8.87 | 9.99% | 8,456,144 |
| May 12, 2026 | 8.53 | 8.97 | 8.11 | 8.11 | 8.07 | -8.57% | 3,964,387 |
| May 11, 2026 | 7.34 | 8.87 | 7.34 | 8.87 | 8.82 | 23.88% | 7,153,174 |
| May 8, 2026 | 7.07 | 7.16 | 6.20 | 7.16 | 7.12 | 3.02% | 3,814,221 |
| May 7, 2026 | 7.81 | 7.89 | 6.59 | 6.95 | 6.91 | -9.62% | 5,773,172 |
| May 6, 2026 | 6.49 | 8.35 | 6.37 | 7.69 | 7.65 | 93.22% | 40,330,308 |
| May 5, 2026 | 3.84 | 4.01 | 3.80 | 3.98 | 3.96 | 4.19% | 5,873,814 |
| May 4, 2026 | 3.85 | 4.05 | 3.80 | 3.82 | 3.80 | -0.26% | 960,054 |
| May 1, 2026 | 3.82 | 3.84 | 3.77 | 3.83 | 3.81 | 1.59% | 258,882 |
| Apr 30, 2026 | 3.71 | 3.83 | 3.71 | 3.77 | 3.75 | 0.80% | 219,036 |
| Apr 29, 2026 | 3.81 | 3.87 | 3.71 | 3.74 | 3.72 | -2.60% | 248,841 |