Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corporation Common Stock (NY:EVC)

1.935 +0.085 (+4.59%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 1.890 1.923 1.810 1.850 125,808 -0.03(-1.60%)
Apr 17, 2025 1.870 1.903 1.834 1.880 253,805 +0.00(+0.00%)
Apr 16, 2025 1.850 1.920 1.810 1.880 423,738 +0.03(+1.62%)
Apr 15, 2025 1.830 1.900 1.830 1.850 120,531 +0.01(+0.54%)
Apr 14, 2025 1.880 1.880 1.810 1.840 185,668 +0.01(+0.55%)
Apr 11, 2025 1.840 1.879 1.790 1.830 146,397 -0.02(-1.08%)
Apr 10, 2025 1.840 1.890 1.830 1.850 254,214 -0.06(-3.14%)
Apr 09, 2025 1.850 1.940 1.755 1.910 338,134 +0.07(+3.80%)
Apr 08, 2025 1.970 1.990 1.815 1.840 301,516 -0.05(-2.65%)
Apr 07, 2025 1.810 1.995 1.810 1.890 680,449 -0.04(-2.07%)
Apr 04, 2025 2.030 2.050 1.890 1.930 389,428 -0.15(-7.21%)
Apr 03, 2025 2.080 2.110 2.025 2.080 314,181 -0.06(-2.80%)
Apr 02, 2025 2.100 2.200 2.097 2.140 275,818 +0.03(+1.42%)
Apr 01, 2025 2.100 2.210 2.100 2.110 280,617 +0.01(+0.48%)
Mar 31, 2025 2.090 2.175 2.080 2.100 214,482 +0.01(+0.48%)
Mar 28, 2025 2.220 2.220 2.085 2.090 171,843 -0.14(-6.28%)
Mar 27, 2025 2.230 2.270 2.180 2.230 234,414 +0.01(+0.45%)
Mar 26, 2025 2.090 2.230 2.050 2.220 385,773 +0.12(+5.71%)
Mar 25, 2025 2.060 2.130 2.060 2.100 104,609 -0.01(-0.47%)
Mar 24, 2025 2.150 2.160 2.060 2.110 244,313 -0.05(-2.31%)
Mar 21, 2025 2.030 2.185 2.020 2.160 500,657 +0.12(+5.88%)
Mar 20, 2025 2.080 2.120 2.020 2.040 337,493 -0.11(-5.12%)
Mar 19, 2025 2.000 2.160 1.988 2.150 394,762 +0.15(+7.50%)
Mar 18, 2025 1.970 2.010 1.925 2.000 214,884 +0.04(+2.04%)
Mar 17, 2025 1.900 1.980 1.890 1.960 170,897 +0.04(+2.08%)
Mar 14, 2025 1.891 1.959 1.842 1.920 329,204 +0.06(+3.14%)
Mar 13, 2025 1.832 1.920 1.813 1.862 410,188 +0.03(+1.60%)
Mar 12, 2025 1.803 1.842 1.729 1.832 347,413 +0.03(+1.62%)
Mar 11, 2025 1.774 1.832 1.745 1.803 410,127 +0.05(+2.78%)
Mar 10, 2025 1.696 1.779 1.657 1.754 763,900 +0.07(+4.05%)
Mar 07, 2025 1.988 2.014 1.540 1.686 1,449,054 -0.34(-16.83%)
Mar 06, 2025 1.930 2.095 1.852 2.027 592,896 +0.08(+4.00%)
Mar 05, 2025 1.832 1.949 1.803 1.949 986,477 +0.10(+5.26%)
Mar 04, 2025 2.066 2.066 1.852 1.852 1,262,637 -0.22(-10.80%)
Mar 03, 2025 2.154 2.164 2.066 2.076 608,618 -0.10(-4.48%)
Feb 28, 2025 2.125 2.173 2.125 2.173 124,254 +0.05(+2.29%)
Feb 27, 2025 2.164 2.173 2.125 2.125 202,036 -0.05(-2.24%)
Feb 26, 2025 2.193 2.212 2.134 2.173 212,591 -0.01(-0.45%)
Feb 25, 2025 2.183 2.193 2.134 2.183 198,642 +0.03(+1.36%)
Feb 24, 2025 2.105 2.251 2.091 2.154 351,787 +0.01(+0.45%)
Feb 21, 2025 2.212 2.212 2.125 2.144 228,493 -0.03(-1.35%)
Feb 20, 2025 2.164 2.222 2.139 2.173 162,643 -0.01(-0.45%)
Feb 19, 2025 2.193 2.232 2.139 2.183 261,282 -0.02(-0.88%)
Feb 18, 2025 2.095 2.242 2.095 2.203 276,447 +0.11(+5.12%)
Feb 14, 2025 2.125 2.144 2.086 2.095 194,641 -0.02(-0.92%)
Feb 13, 2025 2.095 2.134 2.091 2.115 150,953 +0.02(+0.93%)
Feb 12, 2025 2.134 2.154 2.095 2.095 187,399 -0.07(-3.15%)
Feb 11, 2025 2.105 2.173 2.095 2.164 179,036 +0.07(+3.26%)
Feb 10, 2025 2.076 2.135 2.076 2.095 166,679 -0.01(-0.46%)
Feb 07, 2025 2.173 2.173 2.076 2.105 171,404 -0.05(-2.26%)
Feb 06, 2025 2.115 2.159 2.105 2.154 125,616 +0.05(+2.31%)
Feb 05, 2025 2.193 2.197 2.086 2.105 292,343 -0.09(-4.00%)
Feb 04, 2025 2.105 2.193 2.095 2.193 106,469 +0.09(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.