Entravision Communications Corporation - EVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	2.32	2.25	2.25	2.37	2.24	310,861
June 18, 2025	2.19	2.33	2.33	2.33	2.18	289,537
June 17, 2025	2.11	2.2	2.2	2.23	2.09	343,114
June 16, 2025	2.06	2.12	2.12	2.12	2.03	239,143
June 13, 2025	2.2	2.08	2.03	2.23	2.08	373,431
June 12, 2025	2.35	2.25	2.2	2.35	2.23	252,421
June 11, 2025	2.56	2.39	2.33	2.6	2.3	534,402
June 10, 2025	2.24	2.43	2.37	2.73	2.24	1.88M
June 09, 2025	2.09	2.21	2.16	2.26	2.09	351,400
June 06, 2025	2.07	2.08	2.03	2.08	2.05	134,797
June 05, 2025	2.03	2.05	2	2.08	2.01	132,411
June 04, 2025	1.99	2.02	1.97	2.03	1.97	172,600
June 03, 2025	1.98	1.99	1.94	2.01	1.96	131,332
June 02, 2025	2.04	1.97	1.92	2.07	1.97	270,809
May 30, 2025	2.07	2.07	2.07	2.11	2.06	168,508
May 29, 2025	2.03	2.07	2.07	2.09	2.02	209,534
May 28, 2025	1.98	2	2	2.02	1.97	163,542
May 27, 2025	1.9	2	2	2.04	1.9	275,406
May 23, 2025	1.88	1.9	1.9	1.92	1.85	99,926
May 22, 2025	1.9	1.89	1.89	1.95	1.89	163,027
May 21, 2025	1.88	1.9	1.9	1.92	1.81	267,500
May 20, 2025	1.9	1.88	1.88	1.92	1.88	103,221
May 19, 2025	1.9	1.92	1.92	1.94	1.88	165,500
May 16, 2025	1.92	1.95	1.95	1.98	1.92	169,500
May 15, 2025	1.95	1.94	1.94	1.95	1.88	119,131
May 14, 2025	1.99	1.94	1.94	2.02	1.94	143,404
May 13, 2025	2.05	2.01	2.01	2.08	1.99	187,614
May 12, 2025	1.95	2.01	2.01	2.1	1.95	354,900
May 09, 2025	1.91	1.89	1.89	2	1.88	332,222
May 08, 2025	1.92	1.9	1.9	1.96	1.89	114,504
May 07, 2025	1.95	1.92	1.92	1.97	1.89	196,803
May 06, 2025	1.91	1.91	1.91	1.96	1.91	106,329
May 05, 2025	1.98	1.92	1.92	2.01	1.91	110,500
May 02, 2025	1.85	1.98	1.98	1.98	1.83	249,740
May 01, 2025	1.85	1.82	1.82	1.86	1.81	188,848
April 30, 2025	1.85	1.83	1.83	1.87	1.76	306,929
April 29, 2025	1.85	1.86	1.86	1.88	1.84	159,026
April 28, 2025	1.8	1.88	1.88	1.88	1.8	129,200
April 25, 2025	1.82	1.84	1.84	1.84	1.79	166,611
April 24, 2025	1.88	1.86	1.86	1.92	1.85	88,103
April 23, 2025	1.96	1.88	1.88	1.96	1.87	102,184
April 22, 2025	1.89	1.92	1.92	1.95	1.87	121,441
April 21, 2025	1.89	1.85	1.85	1.92	1.81	125,808
April 17, 2025	1.87	1.88	1.88	1.9	1.83	253,805
April 16, 2025	1.85	1.88	1.88	1.92	1.81	423,738
April 15, 2025	1.83	1.85	1.85	1.9	1.83	120,531
April 14, 2025	1.88	1.84	1.84	1.88	1.81	185,700
April 11, 2025	1.84	1.83	1.83	1.88	1.79	146,381
April 10, 2025	1.84	1.85	1.85	1.89	1.83	254,214
April 09, 2025	1.85	1.91	1.91	1.94	1.76	338,740
April 08, 2025	1.97	1.84	1.84	1.99	1.82	306,000
April 07, 2025	1.81	1.89	1.89	2.01	1.81	680,449
April 04, 2025	2.03	1.93	1.93	2.05	1.89	389,416
April 03, 2025	2.08	2.08	2.08	2.11	2.03	314,200
April 02, 2025	2.1	2.14	2.14	2.2	2.1	275,819
April 01, 2025	2.1	2.11	2.11	2.21	2.1	280,627
March 31, 2025	2.09	2.1	2.1	2.17	2.08	214,565
March 28, 2025	2.22	2.09	2.09	2.22	2.09	171,843
March 27, 2025	2.23	2.23	2.23	2.27	2.18	234,414
March 26, 2025	2.09	2.22	2.22	2.23	2.05	385,773

Entravision Communications Corporation (EVC) NYSE