Entravision Communications Corporation - EVC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.42	2.34	2.34	2.42	2.33	120,113
July 23, 2025	2.32	2.44	2.44	2.46	2.29	295,841
July 22, 2025	2.31	2.32	2.32	2.36	2.27	187,700
July 21, 2025	2.34	2.31	2.31	2.37	2.3	150,900
July 18, 2025	2.44	2.35	2.35	2.45	2.3	261,419
July 17, 2025	2.45	2.41	2.41	2.49	2.4	193,081
July 16, 2025	2.47	2.47	2.47	2.5	2.42	290,399
July 15, 2025	2.51	2.47	2.47	2.54	2.46	135,200
July 14, 2025	2.49	2.53	2.53	2.54	2.46	198,600
July 11, 2025	2.58	2.5	2.5	2.58	2.48	139,535
July 10, 2025	2.51	2.58	2.58	2.6	2.47	152,824
July 09, 2025	2.5	2.5	2.5	2.53	2.47	310,536
July 08, 2025	2.45	2.48	2.48	2.53	2.42	628,703
July 07, 2025	2.43	2.43	2.43	2.47	2.4	326,800
July 03, 2025	2.41	2.45	2.45	2.45	2.38	113,447
July 02, 2025	2.39	2.39	2.39	2.46	2.36	336,161
July 01, 2025	2.3	2.41	2.41	2.42	2.3	198,340
June 30, 2025	2.34	2.32	2.32	2.39	2.3	237,800
June 27, 2025	2.35	2.33	2.33	2.39	2.3	423,921
June 26, 2025	2.32	2.37	2.37	2.4	2.31	144,600
June 25, 2025	2.37	2.33	2.33	2.37	2.26	251,900
June 24, 2025	2.26	2.37	2.37	2.37	2.24	228,144
June 23, 2025	2.23	2.25	2.25	2.34	2.19	261,100
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

Entravision Communications Corporation (EVC) NYSE