Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Entravision Communications Corporation Common Stock (EVC)

11.07
-0.48 (-4.16%)
NYSE· Last Trade: Jul 16th, 1:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202611.5411.6210.9611.071,082,33911.07
7/14/202611.3911.7711.3611.551,134,45411.55
7/13/202611.7211.8610.7011.142,173,89311.14
7/10/202612.0012.1311.7511.76926,20711.76
7/09/202611.7512.3211.7512.081,350,16312.08
7/08/202611.9012.0911.0511.711,964,32911.71
7/07/202612.3012.5711.6711.902,127,62711.90
7/06/202613.1213.7412.5812.581,902,00312.58
7/02/202613.1813.2812.4313.052,090,75713.05
7/01/202612.7613.6712.5213.382,438,92513.38
6/30/202613.6013.6012.7213.042,685,72413.04
6/29/202612.1113.5111.9613.483,116,74113.48
6/26/202611.2712.1511.1912.034,362,23012.03
6/25/202611.3411.6511.0011.391,705,71311.39
6/24/202610.8811.3210.7011.211,779,03011.21
6/23/20269.4110.909.4110.843,115,83210.84
6/22/20269.759.959.539.871,276,1479.87
6/18/20269.489.869.329.861,938,3989.86
6/17/20269.139.569.139.401,145,2679.40
6/16/20269.129.228.769.141,551,6759.14
6/15/20269.749.819.079.222,498,8599.17
6/12/202610.0110.059.449.661,968,0969.61
6/11/20269.0010.068.939.982,042,6029.93
6/10/20269.229.668.948.952,069,7478.90
6/09/20269.219.358.779.182,219,5479.13
6/08/20268.829.308.449.092,327,0249.04
6/05/20268.929.128.648.771,672,9218.72
6/04/20268.529.238.529.072,153,9599.02
6/03/20268.989.008.518.601,966,2368.55
6/02/20269.429.708.969.012,705,2478.96
6/01/20269.019.488.969.282,240,0259.23
5/29/20260.009.558.869.082,766,6699.03
5/28/20269.439.799.249.382,173,8619.33
5/27/20268.739.528.719.522,832,2579.47
5/26/20269.819.818.748.752,899,6408.70
5/22/20269.3810.129.289.843,296,1279.79
5/21/20268.179.618.109.504,827,5339.45
5/20/20267.848.237.508.214,628,9428.17
5/19/20267.778.107.468.083,163,1518.04
5/18/20267.908.237.748.003,113,7827.96
5/15/20268.628.777.767.833,160,3227.79
5/14/20268.809.408.708.843,819,3928.79
5/13/20268.109.347.918.928,455,7888.87
5/12/20268.538.978.118.113,955,2898.07
5/11/20267.348.877.348.877,137,6288.82
5/08/20267.077.166.207.163,814,2227.12
5/07/20267.817.896.596.955,771,4806.91
5/06/20266.498.356.377.6940,290,5287.65
5/05/20263.844.013.803.985,623,6013.96
5/04/20263.854.043.803.82960,0483.80
5/01/20263.823.833.773.83258,8823.81
4/30/20263.713.833.713.77219,0373.75
4/29/20263.813.873.713.74248,8413.72
4/28/20263.914.003.833.84431,5533.82
4/27/20263.763.943.763.85417,6253.83
4/24/20263.603.773.573.75355,7253.73
4/23/20263.583.643.583.64165,4833.62
4/22/20263.513.623.513.58216,6693.56
4/21/20263.573.603.483.50181,8753.48
4/20/20263.513.583.513.56301,2083.54
4/17/20263.513.673.513.53389,2833.51
4/16/20263.453.533.443.53375,0613.51