Entravision Communications Corporation Common Stock (EVC)
9.0800
+9.0791 (1008788.89%)
NYSE· Last Trade: May 30th, 11:49 AM EDT
Historical Prices For Entravision Communications Corporation Common Stock (EVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 9.52 | 9.55 | 8.86 | 9.08 | 2,766,667 | 9.08 |
| 5/28/2026 | 9.43 | 9.79 | 9.24 | 9.38 | 2,173,861 | 9.38 |
| 5/27/2026 | 8.73 | 9.52 | 8.71 | 9.52 | 2,832,257 | 9.52 |
| 5/26/2026 | 9.81 | 9.81 | 8.74 | 8.75 | 2,899,640 | 8.75 |
| 5/22/2026 | 9.38 | 10.12 | 9.28 | 9.84 | 3,296,127 | 9.84 |
| 5/21/2026 | 8.17 | 9.61 | 8.10 | 9.50 | 4,827,533 | 9.50 |
| 5/20/2026 | 7.84 | 8.23 | 7.50 | 8.21 | 4,628,942 | 8.21 |
| 5/19/2026 | 7.77 | 8.10 | 7.46 | 8.08 | 3,163,151 | 8.08 |
| 5/18/2026 | 7.90 | 8.23 | 7.74 | 8.00 | 3,113,782 | 8.00 |
| 5/15/2026 | 8.62 | 8.77 | 7.76 | 7.83 | 3,160,322 | 7.83 |
| 5/14/2026 | 8.80 | 9.40 | 8.70 | 8.84 | 3,819,392 | 8.84 |
| 5/13/2026 | 8.10 | 9.34 | 7.91 | 8.92 | 8,455,788 | 8.92 |
| 5/12/2026 | 8.53 | 8.97 | 8.11 | 8.11 | 3,955,289 | 8.11 |
| 5/11/2026 | 7.34 | 8.87 | 7.34 | 8.87 | 7,137,628 | 8.87 |
| 5/08/2026 | 7.07 | 7.16 | 6.20 | 7.16 | 3,814,222 | 7.16 |
| 5/07/2026 | 7.81 | 7.89 | 6.59 | 6.95 | 5,771,480 | 6.95 |
| 5/06/2026 | 6.49 | 8.35 | 6.37 | 7.69 | 40,290,528 | 7.69 |
| 5/05/2026 | 3.84 | 4.01 | 3.80 | 3.98 | 5,623,601 | 3.98 |
| 5/04/2026 | 3.85 | 4.04 | 3.80 | 3.82 | 960,048 | 3.82 |
| 5/01/2026 | 3.82 | 3.83 | 3.77 | 3.83 | 258,882 | 3.83 |
| 4/30/2026 | 3.71 | 3.83 | 3.71 | 3.77 | 219,037 | 3.77 |
| 4/29/2026 | 3.81 | 3.87 | 3.71 | 3.74 | 248,841 | 3.74 |
| 4/28/2026 | 3.91 | 4.00 | 3.83 | 3.84 | 431,553 | 3.84 |
| 4/27/2026 | 3.76 | 3.94 | 3.76 | 3.85 | 417,625 | 3.85 |
| 4/24/2026 | 3.60 | 3.77 | 3.57 | 3.75 | 355,725 | 3.75 |
| 4/23/2026 | 3.58 | 3.64 | 3.58 | 3.64 | 165,483 | 3.64 |
| 4/22/2026 | 3.51 | 3.62 | 3.51 | 3.58 | 216,669 | 3.58 |
| 4/21/2026 | 3.57 | 3.60 | 3.48 | 3.50 | 181,875 | 3.50 |
| 4/20/2026 | 3.51 | 3.58 | 3.51 | 3.56 | 301,208 | 3.56 |
| 4/17/2026 | 3.51 | 3.67 | 3.51 | 3.53 | 389,283 | 3.53 |
| 4/16/2026 | 3.45 | 3.53 | 3.44 | 3.53 | 375,061 | 3.53 |
| 4/15/2026 | 3.39 | 3.46 | 3.38 | 3.45 | 240,828 | 3.45 |
| 4/14/2026 | 3.27 | 3.44 | 3.27 | 3.40 | 176,575 | 3.40 |
| 4/13/2026 | 3.22 | 3.33 | 3.21 | 3.27 | 593,965 | 3.27 |
| 4/10/2026 | 3.22 | 3.23 | 3.15 | 3.21 | 190,057 | 3.21 |
| 4/09/2026 | 3.16 | 3.21 | 3.10 | 3.21 | 289,833 | 3.21 |
| 4/08/2026 | 3.25 | 3.27 | 3.15 | 3.16 | 233,352 | 3.16 |
| 4/07/2026 | 3.02 | 3.17 | 3.00 | 3.17 | 512,864 | 3.17 |
| 4/06/2026 | 3.03 | 3.06 | 3.00 | 3.02 | 368,069 | 3.02 |
| 4/02/2026 | 2.97 | 3.06 | 2.97 | 3.02 | 224,879 | 3.02 |
| 4/01/2026 | 2.99 | 3.00 | 2.94 | 2.98 | 266,009 | 2.98 |
| 3/31/2026 | 3.02 | 3.04 | 2.96 | 2.97 | 308,157 | 2.97 |
| 3/30/2026 | 3.04 | 3.09 | 2.97 | 2.98 | 342,517 | 2.98 |
| 3/27/2026 | 3.01 | 3.08 | 2.98 | 3.01 | 227,819 | 3.01 |
| 3/26/2026 | 3.07 | 3.12 | 3.02 | 3.04 | 225,319 | 3.04 |
| 3/25/2026 | 3.15 | 3.15 | 3.07 | 3.08 | 175,946 | 3.08 |
| 3/24/2026 | 3.07 | 3.19 | 3.07 | 3.13 | 317,526 | 3.13 |
| 3/23/2026 | 3.07 | 3.17 | 3.04 | 3.11 | 332,119 | 3.11 |
| 3/20/2026 | 3.08 | 3.08 | 2.98 | 3.00 | 434,437 | 3.00 |
| 3/19/2026 | 3.02 | 3.08 | 3.00 | 3.04 | 260,046 | 3.04 |
| 3/18/2026 | 3.12 | 3.15 | 3.02 | 3.05 | 326,909 | 3.05 |
| 3/17/2026 | 2.98 | 3.29 | 2.98 | 3.19 | 706,094 | 3.19 |
| 3/16/2026 | 3.03 | 3.13 | 3.00 | 3.02 | 304,160 | 2.97 |
| 3/13/2026 | 3.07 | 3.20 | 2.97 | 2.99 | 531,404 | 2.94 |
| 3/12/2026 | 2.92 | 3.08 | 2.92 | 3.03 | 688,797 | 2.98 |
| 3/11/2026 | 3.00 | 3.05 | 2.88 | 2.93 | 763,571 | 2.88 |
| 3/10/2026 | 3.16 | 3.17 | 2.95 | 2.96 | 556,723 | 2.91 |
| 3/09/2026 | 3.38 | 3.43 | 3.10 | 3.16 | 581,371 | 3.11 |
| 3/06/2026 | 3.62 | 3.68 | 3.25 | 3.46 | 1,756,386 | 3.40 |
| 3/05/2026 | 3.08 | 3.12 | 2.98 | 3.02 | 326,616 | 2.97 |
| 3/04/2026 | 3.03 | 3.13 | 3.02 | 3.10 | 128,029 | 3.05 |
| 3/03/2026 | 3.04 | 3.08 | 2.94 | 3.04 | 239,493 | 2.99 |
| 3/02/2026 | 3.06 | 3.12 | 3.04 | 3.10 | 175,304 | 3.05 |