Entravision Communications Corporation - EVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.46	2.36	2.31	2.47	2.34	322,439
September 09, 2025	2.49	2.48	2.43	2.51	2.47	138,202
September 08, 2025	2.46	2.49	2.49	2.5	2.45	174,619
September 05, 2025	2.51	2.48	2.48	2.54	2.44	167,100
September 04, 2025	2.49	2.51	2.51	2.51	2.44	160,232
September 03, 2025	2.49	2.47	2.47	2.53	2.46	186,500
September 02, 2025	2.51	2.49	2.49	2.55	2.49	161,329
August 29, 2025	2.58	2.59	2.59	2.6	2.56	131,666
August 28, 2025	2.6	2.56	2.56	2.6	2.49	213,700
August 27, 2025	2.42	2.58	2.58	2.6	2.41	396,694
August 26, 2025	2.48	2.43	2.43	2.49	2.43	145,341
August 25, 2025	2.47	2.48	2.48	2.49	2.46	120,918
August 22, 2025	2.4	2.49	2.49	2.5	2.38	253,301
August 21, 2025	2.37	2.37	2.37	2.4	2.33	210,228
August 20, 2025	2.37	2.39	2.39	2.43	2.35	281,800
August 19, 2025	2.46	2.39	2.39	2.47	2.37	219,429
August 18, 2025	2.48	2.46	2.46	2.5	2.45	117,400
August 15, 2025	2.53	2.46	2.46	2.53	2.46	103,298
August 14, 2025	2.6	2.52	2.52	2.63	2.51	159,648
August 13, 2025	2.63	2.64	2.64	2.67	2.59	159,207
August 12, 2025	2.44	2.64	2.64	2.67	2.42	335,809
August 11, 2025	2.42	2.42	2.42	2.44	2.36	203,000
August 08, 2025	2.4	2.4	2.4	2.44	2.38	211,000
August 07, 2025	2.41	2.37	2.37	2.44	2.34	137,548
August 06, 2025	2.3	2.38	2.38	2.52	2.3	323,009
August 05, 2025	2.34	2.28	2.28	2.34	2.23	150,500
August 04, 2025	2.25	2.34	2.34	2.35	2.22	186,885
August 01, 2025	2.15	2.22	2.22	2.25	2.14	160,583
July 31, 2025	2.25	2.21	2.21	2.28	2.2	213,400
July 30, 2025	2.38	2.27	2.27	2.38	2.23	172,347
July 29, 2025	2.43	2.36	2.36	2.43	2.34	179,800
July 28, 2025	2.37	2.4	2.4	2.43	2.37	141,950
July 25, 2025	2.35	2.39	2.39	2.4	2.31	140,244

Entravision Communications Corporation (EVC) NYSE