Skip to main content
Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.730
-0.060 (-2.15%)
At close: Dec 5, 2025, 4:00 PM EST
2.740
+0.010 (0.37%)
After-hours: Dec 5, 2025, 7:44 PM EST

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.782.822.732.732.73-2.15%342,623
Dec 4, 20252.792.852.752.792.79-186,838
Dec 3, 20252.812.812.772.792.790.72%215,124
Dec 2, 20252.812.842.772.772.77-1.77%260,436
Dec 1, 20252.812.852.772.822.821.44%279,403
Nov 28, 20252.832.832.742.782.78-1.77%152,292
Nov 26, 20252.702.852.702.832.834.43%367,906
Nov 25, 20252.702.752.692.712.710.74%199,220
Nov 24, 20252.712.772.692.692.69-1.10%235,442
Nov 21, 20252.562.742.562.722.725.84%433,156
Nov 20, 20252.672.762.562.572.57-1.15%446,034
Nov 19, 20252.702.742.582.602.60-4.06%365,818
Nov 18, 20252.772.782.692.712.71-1.81%276,061
Nov 17, 20252.812.882.762.762.76-3.16%466,236
Nov 14, 20252.802.862.682.852.85-0.35%382,524
Nov 13, 20252.912.962.832.862.86-2.05%440,754
Nov 12, 20253.013.042.902.922.92-2.99%349,217
Nov 11, 20252.933.042.903.013.013.08%442,379
Nov 10, 20252.953.022.922.922.921.39%566,148
Nov 7, 20252.922.972.792.882.88-0.69%549,144
Nov 6, 20252.833.052.592.902.901.75%1,736,863
Nov 5, 20252.513.152.382.852.8543.94%11,379,925
Nov 4, 20251.982.031.981.981.98-0.50%996,995
Nov 3, 20252.062.081.981.991.99-3.86%147,012
Oct 31, 20252.002.182.002.072.073.50%224,616
Oct 30, 20252.042.061.992.002.00-1.48%107,889
Oct 29, 20252.032.142.022.032.031.00%156,402
Oct 28, 20252.002.071.982.012.010.50%169,480
Oct 27, 20251.992.041.992.002.00-83,999
Oct 24, 20252.052.071.992.002.00-1.48%73,318
Oct 23, 20252.022.052.002.032.030.50%77,329
Oct 22, 20251.962.031.952.022.022.02%178,665
Oct 21, 20252.022.021.971.981.98-1.98%180,251
Oct 20, 20251.992.051.992.022.021.51%179,548
Oct 17, 20251.992.021.981.991.99-156,740
Oct 16, 20252.102.121.991.991.99-5.24%184,037
Oct 15, 20252.122.142.072.102.10-184,971
Oct 14, 20252.112.122.072.102.10-0.94%230,108
Oct 13, 20252.182.242.122.122.12-0.47%161,253
Oct 10, 20252.212.232.132.132.13-3.62%207,756
Oct 9, 20252.282.282.212.212.21-3.07%118,135
Oct 8, 20252.252.332.242.282.281.79%171,279
Oct 7, 20252.232.262.212.242.240.45%120,463
Oct 6, 20252.282.282.222.232.23-1.76%188,858
Oct 3, 20252.312.352.252.272.27-1.30%126,522
Oct 2, 20252.262.352.262.302.303.14%160,467
Oct 1, 20252.312.322.232.232.23-4.29%168,031
Sep 30, 20252.362.412.322.332.33-0.85%174,876
Sep 29, 20252.392.412.352.352.35-1.26%126,088
Sep 26, 20252.372.392.342.382.380.85%82,697
Sep 25, 20252.402.402.362.362.36-1.67%71,267
Sep 24, 20252.422.432.402.402.40-0.83%48,576
Sep 23, 20252.452.492.422.422.42-0.82%129,236
Sep 22, 20252.492.502.422.442.44-2.40%95,868
Sep 19, 20252.522.522.472.502.50-0.40%315,420
Sep 18, 20252.452.522.432.512.513.29%185,893
Sep 17, 20252.492.532.432.432.43-2.41%183,201
Sep 16, 20252.542.542.452.492.49-3.49%142,772
Sep 15, 20252.472.622.472.582.534.03%190,493
Sep 12, 20252.372.482.332.482.434.64%566,871
Sep 11, 20252.352.412.272.372.320.42%440,411
Sep 10, 20252.462.472.342.362.31-4.84%322,439
Sep 9, 20252.492.512.472.482.43-0.40%138,202
Sep 8, 20252.462.502.452.492.440.40%175,659
Sep 5, 20252.512.542.452.482.43-1.20%167,071
Sep 4, 20252.492.512.442.512.461.62%160,232
Sep 3, 20252.492.532.462.472.42-0.80%186,482
Sep 2, 20252.512.552.492.492.44-3.86%161,329
Aug 29, 20252.582.602.562.592.541.17%131,666
Aug 28, 20252.602.602.492.562.51-0.78%213,698
Aug 27, 20252.422.602.412.582.536.17%396,694
Aug 26, 20252.482.492.432.432.38-2.02%145,341
Aug 25, 20252.472.492.462.482.43-0.40%120,918
Aug 22, 20252.402.502.392.492.445.06%253,301
Aug 21, 20252.372.402.332.372.32-0.84%210,228
Aug 20, 20252.372.432.352.392.34-281,768
Aug 19, 20252.462.472.372.392.34-2.85%219,429
Aug 18, 20252.482.502.452.462.41-117,371
Aug 15, 20252.532.532.462.462.41-2.38%103,298
Aug 14, 20252.602.632.512.522.47-4.55%159,648
Aug 13, 20252.632.672.592.642.59-159,207
Aug 12, 20252.442.672.422.642.599.09%335,809
Aug 11, 20252.422.442.362.422.370.83%202,984
Aug 8, 20252.402.442.382.402.351.27%210,998
Aug 7, 20252.412.442.342.372.32-0.42%137,548
Aug 6, 20252.302.522.302.382.334.39%323,009
Aug 5, 20252.342.342.232.282.24-2.56%150,497
Aug 4, 20252.252.352.222.342.295.41%186,885
Aug 1, 20252.202.252.142.222.180.45%160,583
Jul 31, 20252.252.282.202.212.17-2.64%213,398
Jul 30, 20252.382.392.232.272.23-3.81%172,347
Jul 29, 20252.432.432.342.362.31-1.67%179,799
Jul 28, 20252.372.432.372.402.350.42%141,950
Jul 25, 20252.352.402.322.392.342.14%140,244
Jul 24, 20252.422.422.342.342.29-4.10%120,113
Jul 23, 20252.332.462.292.442.395.17%295,908
Jul 22, 20252.312.362.272.322.280.43%187,688
Jul 21, 20252.342.372.302.312.27-1.70%150,883
Jul 18, 20252.442.452.302.352.30-2.49%261,419
Jul 17, 20252.452.492.402.412.36-2.43%193,081