NYSE : EVC
Entravision Communications Corporation — Price history
Communication Services · Advertising Agencies · United States
Last price 6.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 562.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Entravision Communications Corporation (EVC) closed at 6.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.12 | 6.56 | 6.1 | 6.45 | 1,625,178 | +5.91% |
| 2026-10-30 | 6.14 | 6.22 | 5.945 | 6.09 | 930,985 | -2.87% |
| 2026-10-29 | 6.12 | 6.385 | 6.09 | 6.27 | 966,073 | +2.45% |
| 2026-10-28 | 6.26 | 6.37 | 6.1 | 6.12 | 1,471,524 | -2.70% |
| 2026-10-27 | 6.22 | 6.34 | 6.09 | 6.29 | 981,199 | +2.78% |
| 2026-10-26 | 6.25 | 6.285 | 6.08 | 6.12 | 1,063,010 | -1.77% |
| 2026-10-23 | 6.22 | 6.265 | 6.13 | 6.23 | 931,805 | -0.48% |
| 2026-10-22 | 6.21 | 6.44 | 6.13 | 6.26 | 1,126,914 | -0.79% |
| 2026-10-21 | 6.24 | 6.425 | 6.18 | 6.31 | 919,739 | -0.32% |
| 2026-10-20 | 6.26 | 6.465 | 6.25 | 6.33 | 711,040 | +0.16% |
| 2026-10-19 | 6.29 | 6.38 | 6.09 | 6.32 | 1,066,495 | +0.00% |
| 2026-10-16 | 6.65 | 6.73 | 6.26 | 6.32 | 746,594 | -5.25% |
| 2026-10-15 | 6.3 | 6.77 | 6.25 | 6.67 | 1,171,719 | +4.87% |
| 2026-10-14 | 6.39 | 6.41 | 6.06 | 6.36 | 1,322,076 | -2.15% |
| 2026-10-13 | 6.49 | 6.65 | 6.45 | 6.5 | 812,286 | -0.15% |
| 2026-10-12 | 6.69 | 6.74 | 6.44 | 6.51 | 844,290 | -3.27% |
| 2026-10-09 | 6.85 | 6.901 | 6.725 | 6.73 | 688,770 | -0.74% |
| 2026-10-08 | 6.71 | 6.905 | 6.68 | 6.78 | 1,049,717 | +0.00% |
| 2026-10-07 | 6.65 | 6.92 | 6.642 | 6.78 | 1,147,959 | +1.19% |
| 2026-10-06 | 7.1 | 7.111 | 6.43 | 6.7 | 3,216,288 | -5.90% |
| 2026-10-05 | 7.35 | 7.49 | 7.09 | 7.12 | 986,208 | -3.52% |
| 2026-10-02 | 7.45 | 7.56 | 7.245 | 7.38 | 1,866,953 | +0.00% |
| 2026-10-01 | 7.38 | 7.53 | 7.12 | 7.38 | 1,574,445 | +0.41% |
| 2026-09-30 | 7.42 | 7.491 | 7.22 | 7.35 | 2,076,473 | +0.14% |
| 2026-09-29 | 7.34 | 7.375 | 7.18 | 7.34 | 1,316,789 | +0.82% |
| 2026-09-28 | 7.36 | 7.47 | 7.26 | 7.28 | 1,281,604 | -1.75% |
| 2026-09-25 | 7.82 | 7.82 | 7.41 | 7.41 | 1,217,809 | -5.00% |
| 2026-09-24 | 7.84 | 7.96 | 7.775 | 7.8 | 837,025 | -1.02% |
| 2026-09-23 | 8.01 | 8.02 | 7.79 | 7.88 | 846,103 | -2.72% |
| 2026-09-22 | 8.03 | 8.175 | 7.91 | 8.1 | 955,029 | +1.38% |
| 2026-09-21 | 7.88 | 8.11 | 7.82 | 7.99 | 1,102,878 | +2.44% |
| 2026-09-18 | 7.83 | 7.86 | 7.63 | 7.8 | 1,314,839 | +0.39% |
| 2026-09-17 | 8.09 | 8.23 | 7.76 | 7.77 | 1,131,617 | -1.52% |
| 2026-09-16 | 8.19 | 8.25 | 7.83 | 7.89 | 1,148,431 | -2.23% |
| 2026-09-15 | 8.3 | 8.395 | 8.05 | 8.12 | 982,323 | -2.40% |
| 2026-09-14 | 8.4 | 8.75 | 8.32 | 8.32 | 1,079,411 | -3.37% |
| 2026-09-11 | 8.76 | 8.99 | 8.57 | 8.61 | 1,056,381 | -0.69% |
| 2026-09-10 | 8.26 | 8.67 | 8.183 | 8.67 | 941,763 | +3.58% |
| 2026-09-09 | 8.29 | 8.535 | 8.24 | 8.37 | 1,075,270 | +0.72% |
| 2026-09-08 | 8.35 | 8.39 | 8.115 | 8.31 | 1,149,928 | -1.31% |
| 2026-09-04 | 8.47 | 8.627 | 8.26 | 8.42 | 913,355 | +0.12% |
| 2026-09-03 | 8.45 | 8.67 | 8.35 | 8.41 | 1,138,900 | +0.12% |
| 2026-09-02 | 8.08 | 8.57 | 8 | 8.4 | 1,391,450 | +4.61% |
| 2026-09-01 | 7.9 | 8.27 | 7.81 | 8.03 | 1,128,720 | +0.50% |
| 2026-08-31 | 8.19 | 8.23 | 7.86 | 7.99 | 2,198,545 | -0.99% |
| 2026-08-28 | 8.09 | 8.315 | 7.992 | 8.07 | 958,411 | -0.25% |
| 2026-08-27 | 8.02 | 8.15 | 8 | 8.09 | 734,731 | +1.25% |
| 2026-08-26 | 8.12 | 8.18 | 7.97 | 7.99 | 797,056 | -1.96% |
| 2026-08-25 | 8.25 | 8.36 | 7.99 | 8.15 | 788,315 | +0.49% |
| 2026-08-24 | 8.45 | 8.48 | 8 | 8.11 | 1,180,530 | +0.50% |
| 2026-08-21 | 8.04 | 8.325 | 7.89 | 8.07 | 1,567,305 | +0.50% |
| 2026-08-20 | 8.56 | 8.56 | 8.03 | 8.03 | 1,115,747 | -4.74% |
| 2026-08-19 | 8.53 | 8.7 | 8.33 | 8.43 | 1,177,955 | +0.12% |
| 2026-08-18 | 8.84 | 8.92 | 8.38 | 8.42 | 1,344,959 | -5.29% |
| 2026-08-17 | 8.92 | 9.01 | 8.52 | 8.89 | 1,485,951 | -1.33% |
| 2026-08-14 | 8.88 | 9.15 | 8.875 | 9.01 | 1,110,047 | +1.46% |
| 2026-08-13 | 9.16 | 9.43 | 8.85 | 8.88 | 1,929,184 | -1.55% |
| 2026-08-12 | 9.17 | 9.43 | 8.66 | 9.02 | 2,651,123 | -2.28% |
| 2026-08-11 | 10.11 | 10.6 | 8.605 | 9.23 | 7,766,649 | -21.11% |
| 2026-08-10 | 11.9 | 11.95 | 11.14 | 11.7 | 3,917,483 | -2.26% |
| 2026-08-07 | 11.58 | 12.17 | 11.38 | 11.97 | 1,739,441 | +4.91% |
| 2026-08-06 | 11.46 | 12.08 | 11.35 | 11.41 | 1,289,747 | -1.64% |
| 2026-08-05 | 11.55 | 12.09 | 11.47 | 11.6 | 1,518,397 | -0.26% |
| 2026-08-04 | 11.32 | 11.72 | 11.08 | 11.63 | 939,275 | +5.34% |
| 2026-08-03 | 11.06 | 11.6 | 10.95 | 11.04 | 1,356,800 | -1.60% |
| 2026-07-31 | 11.51 | 11.55 | 11.01 | 11.22 | 1,047,893 | -3.44% |
| 2026-07-30 | 11.29 | 11.845 | 11.29 | 11.62 | 1,646,173 | +5.25% |
| 2026-07-29 | 11.09 | 11.63 | 10.965 | 11.04 | 2,038,391 | +1.01% |
| 2026-07-28 | 11 | 11.08 | 10.51 | 10.93 | 1,423,196 | -1.35% |
| 2026-07-27 | 10.78 | 11.11 | 10.53 | 11.08 | 1,005,279 | +3.75% |
| 2026-07-24 | 10.69 | 11.11 | 10.405 | 10.68 | 1,161,848 | +1.42% |
| 2026-07-23 | 10.4 | 10.63 | 10.39 | 10.53 | 1,659,502 | +0.77% |
| 2026-07-22 | 10.65 | 10.69 | 10.3 | 10.45 | 1,569,345 | -3.69% |
| 2026-07-21 | 11.18 | 11.37 | 10.605 | 10.85 | 1,740,415 | -1.63% |
| 2026-07-20 | 10.85 | 11.33 | 10.74 | 11.03 | 961,254 | +3.18% |
| 2026-07-17 | 10.18 | 10.79 | 10.05 | 10.69 | 1,215,448 | +1.71% |
| 2026-07-16 | 10.9 | 11.01 | 10.25 | 10.51 | 1,572,903 | -5.06% |
| 2026-07-15 | 11.54 | 11.615 | 10.96 | 11.07 | 1,082,352 | -4.16% |
| 2026-07-14 | 11.39 | 11.77 | 11.355 | 11.55 | 1,134,462 | +3.68% |
| 2026-07-13 | 11.72 | 11.86 | 10.7 | 11.14 | 2,173,892 | -5.27% |
| 2026-07-10 | 12 | 12.13 | 11.75 | 11.76 | 926,206 | -2.65% |
| 2026-07-09 | 11.75 | 12.32 | 11.75 | 12.08 | 1,350,178 | +3.16% |
| 2026-07-08 | 11.9 | 12.09 | 11.05 | 11.71 | 1,964,329 | -1.60% |
| 2026-07-07 | 12.3 | 12.57 | 11.67 | 11.9 | 2,127,630 | -5.41% |
| 2026-07-06 | 13.12 | 13.74 | 12.58 | 12.58 | 1,909,346 | -3.60% |
| 2026-07-02 | 13.18 | 13.282 | 12.43 | 13.05 | 2,090,757 | -2.47% |
| 2026-07-01 | 12.76 | 13.67 | 12.52 | 13.38 | 2,438,924 | +2.61% |
| 2026-06-30 | 13.6 | 13.6 | 12.72 | 13.04 | 2,679,955 | -3.26% |
| 2026-06-29 | 12.11 | 13.51 | 11.96 | 13.48 | 3,117,305 | +12.05% |
| 2026-06-26 | 11.27 | 12.15 | 11.19 | 12.03 | 4,362,228 | +5.62% |
| 2026-06-25 | 11.34 | 11.65 | 11 | 11.39 | 1,705,713 | +1.61% |
| 2026-06-24 | 10.88 | 11.32 | 10.7 | 11.21 | 1,779,279 | +3.41% |
| 2026-06-23 | 9.41 | 10.9 | 9.41 | 10.84 | 3,116,143 | +9.83% |
| 2026-06-22 | 9.75 | 9.95 | 9.53 | 9.87 | 1,276,166 | +0.10% |
| 2026-06-18 | 9.48 | 9.86 | 9.32 | 9.86 | 1,938,398 | +4.89% |
| 2026-06-17 | 9.13 | 9.56 | 9.13 | 9.4 | 1,145,266 | +2.84% |
| 2026-06-16 | 9.12 | 9.22 | 8.76 | 9.14 | 1,554,674 | -0.33% |
| 2026-06-15 | 9.74 | 9.81 | 9.07 | 9.22 | 2,498,852 | -4.55% |
| 2026-06-12 | 10.01 | 10.05 | 9.444 | 9.66 | 1,968,095 | -3.21% |
| 2026-06-11 | 9 | 10.06 | 8.93 | 9.98 | 2,042,638 | +11.51% |
| 2026-06-10 | 9.22 | 9.66 | 8.94 | 8.95 | 2,070,747 | -2.51% |
| 2026-06-09 | 9.21 | 9.35 | 8.765 | 9.18 | 2,219,547 | +0.99% |
| 2026-06-08 | 8.82 | 9.3 | 8.44 | 9.09 | 2,327,024 | +3.65% |
| 2026-06-05 | 8.92 | 9.115 | 8.64 | 8.77 | 1,672,921 | -3.31% |
| 2026-06-04 | 8.52 | 9.23 | 8.515 | 9.07 | 2,153,959 | +5.47% |
| 2026-06-03 | 8.98 | 9 | 8.51 | 8.6 | 1,966,316 | -4.55% |
| 2026-06-02 | 9.42 | 9.7 | 8.965 | 9.01 | 2,705,398 | -2.91% |
| 2026-06-01 | 9.01 | 9.48 | 8.96 | 9.28 | 2,240,239 | +2.20% |
| 2026-05-29 | 9.52 | 9.55 | 8.862 | 9.08 | 2,766,668 | -3.20% |
| 2026-05-28 | 9.43 | 9.785 | 9.24 | 9.38 | 2,173,875 | -1.47% |
| 2026-05-27 | 8.73 | 9.52 | 8.708 | 9.52 | 2,832,309 | +8.80% |
| 2026-05-26 | 9.81 | 9.81 | 8.74 | 8.75 | 2,900,853 | -11.08% |
| 2026-05-22 | 9.38 | 10.12 | 9.28 | 9.84 | 3,296,125 | +3.58% |
| 2026-05-21 | 8.17 | 9.61 | 8.095 | 9.5 | 4,827,721 | +15.71% |
| 2026-05-20 | 7.84 | 8.228 | 7.495 | 8.21 | 4,628,944 | +1.61% |
| 2026-05-19 | 7.77 | 8.095 | 7.46 | 8.08 | 3,163,157 | +1.00% |
| 2026-05-18 | 7.9 | 8.23 | 7.74 | 8 | 3,113,786 | +2.17% |
| 2026-05-15 | 8.62 | 8.77 | 7.764 | 7.83 | 3,160,321 | -11.43% |
| 2026-05-14 | 8.8 | 9.4 | 8.7 | 8.84 | 3,820,036 | -0.90% |
| 2026-05-13 | 8.1 | 9.335 | 7.91 | 8.92 | 8,456,144 | +9.99% |