Entravision Communications Corporation Common Stock (EVC)
2.9600
+0.00 (0.00%)
NYSE · Last Trade: Feb 24th, 12:57 AM EST
Historical Prices For Entravision Communications Corporation Common Stock (EVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 2.91 | 3.00 | 2.91 | 2.96 | 260,109 | 2.96 |
| 2/20/2026 | 2.91 | 3.00 | 2.88 | 2.96 | 171,785 | 2.96 |
| 2/19/2026 | 2.88 | 2.96 | 2.85 | 2.93 | 357,117 | 2.93 |
| 2/18/2026 | 2.87 | 2.94 | 2.87 | 2.90 | 124,559 | 2.90 |
| 2/17/2026 | 2.88 | 2.93 | 2.85 | 2.86 | 147,100 | 2.86 |
| 2/13/2026 | 2.92 | 2.94 | 2.90 | 2.91 | 96,842 | 2.91 |
| 2/12/2026 | 3.08 | 3.08 | 2.90 | 2.92 | 251,878 | 2.92 |
| 2/11/2026 | 3.12 | 3.12 | 3.04 | 3.05 | 121,079 | 3.05 |
| 2/10/2026 | 3.06 | 3.13 | 3.04 | 3.09 | 164,207 | 3.09 |
| 2/09/2026 | 2.91 | 3.10 | 2.91 | 3.05 | 213,036 | 3.05 |
| 2/06/2026 | 2.92 | 3.00 | 2.92 | 2.94 | 149,939 | 2.94 |
| 2/05/2026 | 2.97 | 2.97 | 2.89 | 2.90 | 310,759 | 2.90 |
| 2/04/2026 | 3.04 | 3.04 | 2.96 | 2.99 | 172,090 | 2.99 |
| 2/03/2026 | 3.04 | 3.05 | 2.96 | 3.04 | 222,902 | 3.04 |
| 2/02/2026 | 3.00 | 3.10 | 2.98 | 3.05 | 173,943 | 3.05 |
| 1/30/2026 | 3.02 | 3.04 | 2.95 | 3.01 | 234,453 | 3.01 |
| 1/29/2026 | 3.09 | 3.12 | 2.98 | 3.04 | 255,577 | 3.04 |
| 1/28/2026 | 3.14 | 3.14 | 3.06 | 3.09 | 175,141 | 3.09 |
| 1/27/2026 | 3.15 | 3.20 | 3.10 | 3.14 | 164,895 | 3.14 |
| 1/26/2026 | 3.20 | 3.35 | 3.15 | 3.16 | 303,836 | 3.16 |
| 1/23/2026 | 3.29 | 3.34 | 3.16 | 3.17 | 146,847 | 3.17 |
| 1/22/2026 | 3.26 | 3.34 | 3.25 | 3.28 | 243,587 | 3.28 |
| 1/21/2026 | 3.25 | 3.27 | 3.15 | 3.25 | 290,185 | 3.25 |
| 1/20/2026 | 3.20 | 3.31 | 3.20 | 3.25 | 195,835 | 3.25 |
| 1/16/2026 | 3.35 | 3.37 | 3.27 | 3.27 | 205,055 | 3.27 |
| 1/15/2026 | 3.20 | 3.39 | 3.19 | 3.37 | 403,339 | 3.37 |
| 1/14/2026 | 3.15 | 3.20 | 3.13 | 3.19 | 237,703 | 3.19 |
| 1/13/2026 | 3.13 | 3.17 | 3.07 | 3.14 | 129,208 | 3.14 |
| 1/12/2026 | 3.04 | 3.13 | 3.04 | 3.11 | 209,006 | 3.11 |
| 1/09/2026 | 3.09 | 3.12 | 3.03 | 3.07 | 177,685 | 3.07 |
| 1/08/2026 | 3.00 | 3.11 | 3.00 | 3.08 | 155,897 | 3.08 |
| 1/07/2026 | 3.05 | 3.05 | 2.95 | 3.01 | 199,537 | 3.01 |
| 1/06/2026 | 3.08 | 3.10 | 3.04 | 3.06 | 191,045 | 3.06 |
| 1/05/2026 | 3.00 | 3.11 | 3.00 | 3.09 | 422,079 | 3.09 |
| 1/02/2026 | 2.93 | 3.01 | 2.84 | 3.00 | 495,324 | 3.00 |
| 12/31/2025 | 2.97 | 2.97 | 2.92 | 2.93 | 146,005 | 2.93 |
| 12/30/2025 | 2.96 | 2.99 | 2.94 | 2.96 | 191,910 | 2.96 |
| 12/29/2025 | 3.04 | 3.04 | 2.96 | 2.98 | 191,742 | 2.98 |
| 12/26/2025 | 3.09 | 3.09 | 3.00 | 3.05 | 161,849 | 3.05 |
| 12/24/2025 | 3.05 | 3.10 | 3.04 | 3.07 | 94,568 | 3.07 |
| 12/23/2025 | 3.02 | 3.07 | 2.99 | 3.05 | 237,003 | 3.05 |
| 12/22/2025 | 3.18 | 3.23 | 2.99 | 3.03 | 192,415 | 3.03 |
| 12/19/2025 | 3.16 | 3.21 | 3.12 | 3.18 | 294,326 | 3.18 |
| 12/18/2025 | 3.15 | 3.17 | 3.09 | 3.16 | 146,590 | 3.16 |
| 12/17/2025 | 3.14 | 3.19 | 3.13 | 3.14 | 183,965 | 3.14 |
| 12/16/2025 | 3.17 | 3.19 | 3.07 | 3.15 | 406,818 | 3.15 |
| 12/15/2025 | 3.20 | 3.21 | 3.12 | 3.18 | 258,523 | 3.13 |
| 12/12/2025 | 3.24 | 3.25 | 3.09 | 3.18 | 356,988 | 3.13 |
| 12/11/2025 | 3.24 | 3.27 | 3.21 | 3.23 | 304,017 | 3.18 |
| 12/10/2025 | 3.26 | 3.44 | 3.21 | 3.24 | 986,826 | 3.19 |
| 12/09/2025 | 3.00 | 3.24 | 2.98 | 3.23 | 481,196 | 3.18 |
| 12/08/2025 | 2.85 | 3.04 | 2.85 | 3.01 | 735,691 | 2.96 |
| 12/05/2025 | 2.78 | 2.82 | 2.73 | 2.73 | 342,624 | 2.69 |
| 12/04/2025 | 2.79 | 2.85 | 2.75 | 2.79 | 186,838 | 2.75 |
| 12/03/2025 | 2.81 | 2.81 | 2.77 | 2.79 | 215,126 | 2.75 |
| 12/02/2025 | 2.81 | 2.83 | 2.77 | 2.77 | 260,436 | 2.73 |
| 12/01/2025 | 2.81 | 2.85 | 2.77 | 2.82 | 279,403 | 2.78 |
| 11/28/2025 | 2.83 | 2.83 | 2.73 | 2.78 | 152,292 | 2.74 |
| 11/26/2025 | 2.70 | 2.85 | 2.70 | 2.83 | 367,906 | 2.79 |
| 11/25/2025 | 2.70 | 2.75 | 2.69 | 2.71 | 199,220 | 2.67 |
| 11/24/2025 | 2.71 | 2.77 | 2.69 | 2.69 | 235,442 | 2.65 |