Entravision Communications Corporation Common Stock (EVC)
3.0400
+0.00 (0.00%)
NYSE · Last Trade: Mar 27th, 8:10 AM EDT
Historical Prices For Entravision Communications Corporation Common Stock (EVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2026 | 3.07 | 3.12 | 3.02 | 3.04 | 225,319 | 3.04 |
| 3/25/2026 | 3.15 | 3.15 | 3.07 | 3.08 | 175,946 | 3.08 |
| 3/24/2026 | 3.07 | 3.19 | 3.07 | 3.13 | 317,526 | 3.13 |
| 3/23/2026 | 3.07 | 3.17 | 3.04 | 3.11 | 332,119 | 3.11 |
| 3/20/2026 | 3.08 | 3.08 | 2.98 | 3.00 | 434,437 | 3.00 |
| 3/19/2026 | 3.02 | 3.08 | 3.00 | 3.04 | 260,046 | 3.04 |
| 3/18/2026 | 3.12 | 3.15 | 3.02 | 3.05 | 326,909 | 3.05 |
| 3/17/2026 | 2.98 | 3.29 | 2.98 | 3.19 | 706,094 | 3.19 |
| 3/16/2026 | 3.03 | 3.13 | 3.00 | 3.02 | 304,160 | 3.02 |
| 3/13/2026 | 3.07 | 3.20 | 2.97 | 2.99 | 531,404 | 2.99 |
| 3/12/2026 | 2.92 | 3.08 | 2.92 | 3.03 | 688,797 | 3.03 |
| 3/11/2026 | 3.00 | 3.05 | 2.88 | 2.93 | 763,571 | 2.93 |
| 3/10/2026 | 3.16 | 3.17 | 2.95 | 2.96 | 556,723 | 2.96 |
| 3/09/2026 | 3.38 | 3.43 | 3.10 | 3.16 | 581,371 | 3.16 |
| 3/06/2026 | 3.62 | 3.68 | 3.25 | 3.46 | 1,756,386 | 3.46 |
| 3/05/2026 | 3.08 | 3.12 | 2.98 | 3.02 | 326,616 | 3.02 |
| 3/04/2026 | 3.03 | 3.13 | 3.02 | 3.10 | 128,029 | 3.10 |
| 3/03/2026 | 3.04 | 3.08 | 2.94 | 3.04 | 239,493 | 3.04 |
| 3/02/2026 | 3.06 | 3.12 | 3.04 | 3.10 | 175,304 | 3.10 |
| 2/27/2026 | 3.17 | 3.20 | 3.06 | 3.10 | 215,955 | 3.10 |
| 2/26/2026 | 3.05 | 3.20 | 3.05 | 3.18 | 237,775 | 3.18 |
| 2/25/2026 | 3.01 | 3.04 | 2.94 | 3.03 | 155,729 | 3.03 |
| 2/24/2026 | 2.97 | 3.00 | 2.94 | 3.00 | 529,710 | 3.00 |
| 2/23/2026 | 2.91 | 3.00 | 2.91 | 2.96 | 260,109 | 2.96 |
| 2/20/2026 | 2.91 | 3.00 | 2.88 | 2.96 | 171,785 | 2.96 |
| 2/19/2026 | 2.88 | 2.96 | 2.85 | 2.93 | 357,117 | 2.93 |
| 2/18/2026 | 2.87 | 2.94 | 2.87 | 2.90 | 124,559 | 2.90 |
| 2/17/2026 | 2.88 | 2.93 | 2.85 | 2.86 | 147,100 | 2.86 |
| 2/13/2026 | 2.92 | 2.94 | 2.90 | 2.91 | 96,842 | 2.91 |
| 2/12/2026 | 3.08 | 3.08 | 2.90 | 2.92 | 251,878 | 2.92 |
| 2/11/2026 | 3.12 | 3.12 | 3.04 | 3.05 | 121,079 | 3.05 |
| 2/10/2026 | 3.06 | 3.13 | 3.04 | 3.09 | 164,207 | 3.09 |
| 2/09/2026 | 2.91 | 3.10 | 2.91 | 3.05 | 213,036 | 3.05 |
| 2/06/2026 | 2.92 | 3.00 | 2.92 | 2.94 | 149,939 | 2.94 |
| 2/05/2026 | 2.97 | 2.97 | 2.89 | 2.90 | 310,759 | 2.90 |
| 2/04/2026 | 3.04 | 3.04 | 2.96 | 2.99 | 172,090 | 2.99 |
| 2/03/2026 | 3.04 | 3.05 | 2.96 | 3.04 | 222,902 | 3.04 |
| 2/02/2026 | 3.00 | 3.10 | 2.98 | 3.05 | 173,943 | 3.05 |
| 1/30/2026 | 3.02 | 3.04 | 2.95 | 3.01 | 234,453 | 3.01 |
| 1/29/2026 | 3.09 | 3.12 | 2.98 | 3.04 | 255,577 | 3.04 |
| 1/28/2026 | 3.14 | 3.14 | 3.06 | 3.09 | 175,141 | 3.09 |
| 1/27/2026 | 3.15 | 3.20 | 3.10 | 3.14 | 164,895 | 3.14 |
| 1/26/2026 | 3.20 | 3.35 | 3.15 | 3.16 | 303,836 | 3.16 |
| 1/23/2026 | 3.29 | 3.34 | 3.16 | 3.17 | 146,847 | 3.17 |
| 1/22/2026 | 3.26 | 3.34 | 3.25 | 3.28 | 243,587 | 3.28 |
| 1/21/2026 | 3.25 | 3.27 | 3.15 | 3.25 | 290,185 | 3.25 |
| 1/20/2026 | 3.20 | 3.31 | 3.20 | 3.25 | 195,835 | 3.25 |
| 1/16/2026 | 3.35 | 3.37 | 3.27 | 3.27 | 205,055 | 3.27 |
| 1/15/2026 | 3.20 | 3.39 | 3.19 | 3.37 | 403,339 | 3.37 |
| 1/14/2026 | 3.15 | 3.20 | 3.13 | 3.19 | 237,703 | 3.19 |
| 1/13/2026 | 3.13 | 3.17 | 3.07 | 3.14 | 129,208 | 3.14 |
| 1/12/2026 | 3.04 | 3.13 | 3.04 | 3.11 | 209,006 | 3.11 |
| 1/09/2026 | 3.09 | 3.12 | 3.03 | 3.07 | 177,685 | 3.07 |
| 1/08/2026 | 3.00 | 3.11 | 3.00 | 3.08 | 155,897 | 3.08 |
| 1/07/2026 | 3.05 | 3.05 | 2.95 | 3.01 | 199,537 | 3.01 |
| 1/06/2026 | 3.08 | 3.10 | 3.04 | 3.06 | 191,045 | 3.06 |
| 1/05/2026 | 3.00 | 3.11 | 3.00 | 3.09 | 422,079 | 3.09 |
| 1/02/2026 | 2.93 | 3.01 | 2.84 | 3.00 | 495,324 | 3.00 |
| 12/31/2025 | 2.97 | 2.97 | 2.92 | 2.93 | 146,005 | 2.93 |
| 12/30/2025 | 2.96 | 2.99 | 2.94 | 2.96 | 191,910 | 2.96 |
| 12/29/2025 | 3.04 | 3.04 | 2.96 | 2.98 | 191,742 | 2.98 |