Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
8.85
+0.18 (2.08%)
Sep 11, 2026, 11:29 AM EDT - Market open
EVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | - | 2.65% | 23,731 |
| Sep 10, 2026 | 8.26 | 8.67 | 8.18 | 8.67 | 8.67 | 3.58% | 941,669 |
| Sep 9, 2026 | 8.29 | 8.54 | 8.24 | 8.37 | 8.37 | 0.72% | 1,075,269 |
| Sep 8, 2026 | 8.35 | 8.39 | 8.12 | 8.31 | 8.31 | -1.31% | 1,142,061 |
| Sep 4, 2026 | 8.47 | 8.63 | 8.26 | 8.42 | 8.42 | 0.12% | 912,073 |
| Sep 3, 2026 | 8.45 | 8.67 | 8.35 | 8.41 | 8.41 | 0.12% | 1,138,375 |
| Sep 2, 2026 | 8.08 | 8.57 | 8.00 | 8.40 | 8.40 | 4.61% | 1,391,319 |
| Sep 1, 2026 | 7.90 | 8.27 | 7.81 | 8.03 | 8.03 | 0.50% | 1,128,615 |
| Aug 31, 2026 | 8.19 | 8.23 | 7.86 | 7.99 | 7.99 | -0.99% | 2,184,334 |
| Aug 28, 2026 | 8.09 | 8.32 | 7.99 | 8.07 | 8.07 | -0.25% | 958,238 |
| Aug 27, 2026 | 8.02 | 8.15 | 8.00 | 8.09 | 8.09 | 1.25% | 733,188 |
| Aug 26, 2026 | 8.12 | 8.18 | 7.97 | 7.99 | 7.99 | -1.96% | 797,031 |
| Aug 25, 2026 | 8.25 | 8.36 | 7.99 | 8.15 | 8.15 | 0.49% | 788,314 |
| Aug 24, 2026 | 8.45 | 8.48 | 8.00 | 8.11 | 8.11 | 0.50% | 1,177,475 |
| 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 |