Entravision Communications Corporation Common Stock (EVC)

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	2.34	2.39	2.30	2.32	237,777	2.32
6/27/2025	2.35	2.39	2.30	2.33	423,921	2.33
6/26/2025	2.32	2.40	2.31	2.37	144,562	2.37
6/25/2025	2.37	2.37	2.25	2.33	251,901	2.33
6/24/2025	2.26	2.37	2.26	2.37	228,144	2.37
6/23/2025	2.23	2.33	2.19	2.25	261,054	2.25
6/20/2025	2.32	2.37	2.24	2.25	312,120	2.25
6/18/2025	2.19	2.33	2.18	2.33	289,537	2.33
6/17/2025	2.11	2.23	2.09	2.20	341,815	2.20
6/16/2025	2.06	2.12	2.03	2.12	239,143	2.12
6/13/2025	2.20	2.23	2.08	2.08	373,431	2.03
6/12/2025	2.35	2.35	2.23	2.25	252,321	2.20
6/11/2025	2.56	2.60	2.30	2.39	534,402	2.33
6/10/2025	2.24	2.73	2.24	2.43	1,876,061	2.37
6/09/2025	2.09	2.26	2.09	2.21	351,396	2.16
6/06/2025	2.07	2.08	2.04	2.08	134,797	2.03
6/05/2025	2.03	2.08	2.01	2.05	132,411	2.00
6/04/2025	1.99	2.02	1.97	2.02	172,563	1.97
6/03/2025	1.98	2.01	1.96	1.99	131,332	1.94
6/02/2025	2.04	2.07	1.97	1.97	270,809	1.92
5/30/2025	2.07	2.11	2.06	2.07	168,508	2.02
5/29/2025	2.03	2.09	2.02	2.07	209,534	2.02
5/28/2025	1.98	2.02	1.97	2.00	163,538	1.95
5/27/2025	1.90	2.04	1.90	2.00	275,406	1.95
5/23/2025	1.88	1.92	1.85	1.90	99,926	1.85
5/22/2025	1.90	1.95	1.89	1.89	163,027	1.84
5/21/2025	1.88	1.92	1.81	1.90	267,304	1.85
5/20/2025	1.90	1.92	1.88	1.88	103,221	1.83
5/19/2025	1.90	1.94	1.88	1.92	165,454	1.87
5/16/2025	1.92	1.98	1.92	1.95	169,486	1.90
5/15/2025	1.95	1.95	1.88	1.94	119,131	1.89
5/14/2025	1.99	2.02	1.94	1.94	143,404	1.89
5/13/2025	2.05	2.08	1.99	2.01	187,614	1.96
5/12/2025	1.95	2.10	1.95	2.01	354,891	1.96
5/09/2025	1.91	2.00	1.88	1.89	332,222	1.84
5/08/2025	1.92	1.96	1.89	1.90	114,116	1.85
5/07/2025	1.95	1.97	1.89	1.92	196,803	1.87
5/06/2025	1.91	1.96	1.91	1.91	106,326	1.86
5/05/2025	1.98	2.01	1.91	1.92	110,456	1.87
5/02/2025	1.85	1.98	1.83	1.98	249,740	1.93
5/01/2025	1.85	1.85	1.80	1.82	188,724	1.78
4/30/2025	1.85	1.87	1.76	1.83	306,921	1.79
4/29/2025	1.85	1.88	1.84	1.86	159,026	1.82
4/28/2025	1.80	1.88	1.80	1.88	129,150	1.83
4/25/2025	1.82	1.84	1.79	1.84	166,611	1.80
4/24/2025	1.88	1.92	1.84	1.86	88,102	1.82
4/23/2025	1.96	1.96	1.87	1.88	102,230	1.83
4/22/2025	1.89	1.95	1.87	1.92	121,441	1.87
4/21/2025	1.89	1.92	1.81	1.85	125,808	1.81
4/17/2025	1.87	1.90	1.83	1.88	253,805	1.83
4/16/2025	1.85	1.92	1.81	1.88	423,738	1.83
4/15/2025	1.83	1.90	1.83	1.85	120,531	1.81
4/14/2025	1.88	1.88	1.81	1.84	185,668	1.80
4/11/2025	1.84	1.88	1.79	1.83	146,397	1.79
4/10/2025	1.84	1.89	1.83	1.85	254,214	1.81
4/09/2025	1.85	1.94	1.75	1.91	338,134	1.86
4/08/2025	1.97	1.99	1.81	1.84	301,516	1.80
4/07/2025	1.81	2.00	1.81	1.89	680,449	1.84
4/04/2025	2.03	2.05	1.89	1.93	389,428	1.88
4/03/2025	2.08	2.11	2.02	2.08	314,181	2.03
4/02/2025	2.10	2.20	2.10	2.14	275,818	2.09
4/01/2025	2.10	2.21	2.10	2.11	280,617	2.06