Entravision Communications Corporation - EVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.79	2.79	2.79	2.85	2.75	184,149
December 03, 2025	2.81	2.79	2.79	2.81	2.77	215,100
December 02, 2025	2.81	2.77	2.77	2.84	2.77	260,436
December 01, 2025	2.81	2.82	2.82	2.85	2.77	279,403
November 28, 2025	2.83	2.78	2.78	2.83	2.74	152,300
November 26, 2025	2.7	2.83	2.83	2.85	2.7	367,906
November 25, 2025	2.7	2.71	2.71	2.75	2.69	199,227
November 24, 2025	2.71	2.69	2.69	2.77	2.69	235,492
November 21, 2025	2.56	2.72	2.72	2.74	2.56	433,300
November 20, 2025	2.67	2.57	2.57	2.76	2.56	446,034
November 19, 2025	2.7	2.6	2.6	2.74	2.58	365,818
November 18, 2025	2.77	2.71	2.71	2.78	2.69	276,100
November 17, 2025	2.81	2.76	2.76	2.88	2.76	466,236
November 14, 2025	2.8	2.85	2.85	2.86	2.68	381,800
November 13, 2025	2.91	2.86	2.86	2.96	2.83	440,800
November 12, 2025	3.01	2.92	2.92	3.04	2.9	349,200
November 11, 2025	2.93	3.01	3.01	3.04	2.9	442,300
November 10, 2025	2.95	2.92	2.92	3.02	2.92	566,148
November 07, 2025	2.92	2.88	2.88	2.97	2.79	549,144
November 06, 2025	2.83	2.9	2.9	3.05	2.59	1.74M
November 05, 2025	2.51	2.85	2.85	3.15	2.38	11.38M
November 04, 2025	1.98	1.98	1.98	2.03	1.98	996,995
November 03, 2025	2.06	1.99	1.99	2.06	1.98	120,341
October 31, 2025	2	2.07	2.07	2.17	2	224,616
October 30, 2025	2.04	2	2	2.06	1.99	107,900
October 29, 2025	2.03	2.03	2.03	2.13	2.02	156,402
October 28, 2025	2	2.01	2.01	2.07	1.98	169,500
October 27, 2025	1.99	2	2	2.04	1.99	84,000
October 24, 2025	2.05	2	2	2.07	1.99	73,318
October 23, 2025	2.02	2.03	2.03	2.05	2	77,329
October 22, 2025	1.96	2.02	2.02	2.03	1.95	178,665
October 21, 2025	2.02	1.98	1.98	2.02	1.97	180,300
October 20, 2025	1.99	2.02	2.02	2.05	1.99	179,548
October 17, 2025	1.99	1.99	1.99	2.02	1.98	156,740
October 16, 2025	2.1	1.99	1.99	2.12	1.99	184,037
October 15, 2025	2.12	2.1	2.1	2.13	2.07	184,971
October 14, 2025	2.11	2.1	2.1	2.12	2.07	230,108
October 13, 2025	2.18	2.12	2.12	2.24	2.12	161,253
October 10, 2025	2.21	2.13	2.13	2.23	2.13	207,800
October 09, 2025	2.28	2.21	2.21	2.28	2.21	118,135
October 08, 2025	2.25	2.28	2.28	2.33	2.24	171,279
October 07, 2025	2.23	2.24	2.24	2.26	2.2	120,500
October 06, 2025	2.28	2.23	2.23	2.28	2.22	188,900
October 03, 2025	2.31	2.27	2.27	2.35	2.25	126,522
October 02, 2025	2.26	2.3	2.3	2.35	2.26	160,500
October 01, 2025	2.31	2.23	2.23	2.32	2.23	168,031
September 30, 2025	2.36	2.33	2.33	2.41	2.32	174,900
September 29, 2025	2.39	2.35	2.35	2.41	2.35	126,100
September 26, 2025	2.37	2.38	2.38	2.39	2.34	82,700
September 25, 2025	2.4	2.36	2.36	2.4	2.36	71,300
September 24, 2025	2.42	2.4	2.4	2.43	2.4	48,600
September 23, 2025	2.45	2.42	2.42	2.49	2.42	129,236
September 22, 2025	2.49	2.44	2.44	2.5	2.42	95,900
September 19, 2025	2.52	2.5	2.5	2.52	2.47	315,420
September 18, 2025	2.45	2.51	2.51	2.52	2.43	185,900
September 17, 2025	2.49	2.43	2.43	2.53	2.43	183,201
September 16, 2025	2.54	2.49	2.49	2.54	2.45	142,800
September 15, 2025	2.47	2.58	2.53	2.62	2.47	190,500
September 12, 2025	2.37	2.48	2.43	2.48	2.33	566,900
September 11, 2025	2.35	2.37	2.32	2.41	2.27	440,411

Entravision Communications Corporation (EVC) NYSE