Skip to main content
Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
3.390
+0.370 (12.25%)
Mar 6, 2026, 1:39 PM EST - Market open

EVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.623.683.283.26-7.95%1,310,888
Mar 5, 20263.083.122.983.023.02-2.58%301,090
Mar 4, 20263.033.143.033.103.101.97%127,763
Mar 3, 20263.043.082.943.043.04-1.94%239,492
Mar 2, 20263.063.123.043.103.10-175,303
Feb 27, 20263.173.203.073.103.10-2.52%215,774
Feb 26, 20263.053.203.053.183.184.95%236,570
Feb 25, 20263.013.042.953.033.031.00%155,729
Feb 24, 20262.973.002.953.003.001.35%529,710
Feb 23, 20262.913.002.912.962.96-259,508
Feb 20, 20262.913.002.882.962.961.02%171,785
Feb 19, 20262.882.962.862.932.931.03%357,117
Feb 18, 20262.872.942.872.902.901.40%124,559
Feb 17, 20262.882.932.852.862.86-1.72%147,100
Feb 13, 20262.922.952.902.912.91-0.34%91,842
Feb 12, 20263.083.082.902.922.92-4.26%251,878
Feb 11, 20263.123.123.043.053.05-1.29%121,080
Feb 10, 20263.063.133.043.093.091.31%164,207
Feb 9, 20262.913.102.913.053.053.74%212,918
Feb 6, 20262.923.002.922.942.941.38%149,929
Feb 5, 20262.972.972.892.902.90-3.01%310,759
Feb 4, 20263.043.052.962.992.99-1.64%172,090
Feb 3, 20263.043.052.963.043.04-0.33%222,902
Feb 2, 20263.003.102.983.053.051.33%173,942
Jan 30, 20263.023.042.953.013.01-0.99%234,453
Jan 29, 20263.093.122.983.043.04-1.62%255,327
Jan 28, 20263.143.143.073.093.09-1.59%175,141
Jan 27, 20263.153.203.103.143.14-0.63%164,895
Jan 26, 20263.203.353.163.163.16-0.32%303,836
Jan 23, 20263.293.343.163.173.17-3.35%146,847
Jan 22, 20263.263.343.263.283.280.92%243,487
Jan 21, 20263.253.283.153.253.25-290,185
Jan 20, 20263.203.323.203.253.25-0.61%195,774
Jan 16, 20263.353.373.273.273.27-2.97%203,509
Jan 15, 20263.203.393.193.373.375.64%403,239
Jan 14, 20263.153.203.133.193.191.59%236,334
Jan 13, 20263.133.183.073.143.140.96%129,205
Jan 12, 20263.043.133.043.113.111.30%209,005
Jan 9, 20263.093.123.033.073.07-0.32%177,685
Jan 8, 20263.003.113.003.083.082.33%155,897
Jan 7, 20263.053.052.953.013.01-1.63%199,537
Jan 6, 20263.083.113.043.063.06-0.97%190,945
Jan 5, 20263.003.113.003.093.093.00%422,077
Jan 2, 20262.933.012.843.003.002.39%495,324
Dec 31, 20252.972.972.922.932.93-1.01%146,005
Dec 30, 20252.962.992.952.962.96-0.67%191,852
Dec 29, 20253.043.042.962.982.98-2.30%191,711
Dec 26, 20253.093.093.003.053.05-0.65%161,849
Dec 24, 20253.053.103.043.073.070.66%94,568
Dec 23, 20253.023.072.993.053.050.66%237,003
Dec 22, 20253.183.232.993.033.03-4.72%192,389
Dec 19, 20253.163.223.123.183.180.63%294,025
Dec 18, 20253.153.173.093.163.160.64%109,497
Dec 17, 20253.143.193.133.143.14-0.32%183,965
Dec 16, 20253.173.203.073.153.15-0.94%354,183
Dec 15, 20253.203.213.123.183.13-258,523
Dec 12, 20253.243.253.093.183.13-1.55%356,988
Dec 11, 20253.243.273.213.233.18-0.31%304,037
Dec 10, 20253.263.443.213.243.190.31%988,541
Dec 9, 20253.003.242.983.233.187.31%481,200
Dec 8, 20252.853.042.853.012.9610.26%735,700
Dec 5, 20252.782.822.732.732.69-2.15%342,624
Dec 4, 20252.792.852.752.792.75-186,845
Dec 3, 20252.812.812.772.792.750.72%215,126
Dec 2, 20252.812.842.772.772.73-1.77%260,436
Dec 1, 20252.812.852.772.822.781.44%279,403
Nov 28, 20252.832.832.742.782.74-1.77%152,292
Nov 26, 20252.702.852.702.832.794.43%367,906
Nov 25, 20252.702.752.692.712.670.74%199,227
Nov 24, 20252.712.772.692.692.65-1.10%235,492
Nov 21, 20252.562.742.562.722.685.84%433,257
Nov 20, 20252.672.762.562.572.53-1.15%446,034
Nov 19, 20252.702.742.582.602.56-4.06%365,818
Nov 18, 20252.772.782.692.712.67-1.81%276,061
Nov 17, 20252.812.882.762.762.72-3.16%466,236
Nov 14, 20252.802.862.682.852.81-0.35%382,524
Nov 13, 20252.912.962.832.862.82-2.05%440,754
Nov 12, 20253.013.042.902.922.87-2.99%349,217
Nov 11, 20252.933.042.903.012.963.08%442,379
Nov 10, 20252.953.022.922.922.871.39%566,148
Nov 7, 20252.922.972.792.882.83-0.69%549,144
Nov 6, 20252.833.052.592.902.851.75%1,736,863
Nov 5, 20252.513.152.382.852.8143.94%11,379,925
Nov 4, 20251.982.031.981.981.95-0.50%996,995
Nov 3, 20252.062.081.981.991.96-3.86%147,012
Oct 31, 20252.002.182.002.072.043.50%224,616
Oct 30, 20252.042.061.992.001.97-1.48%107,889
Oct 29, 20252.032.142.022.032.001.00%156,402
Oct 28, 20252.002.071.982.011.980.50%169,480
Oct 27, 20251.992.041.992.001.97-83,999
Oct 24, 20252.052.071.992.001.97-1.48%73,318
Oct 23, 20252.022.052.002.032.000.50%77,329
Oct 22, 20251.962.031.952.021.992.02%178,665
Oct 21, 20252.022.021.971.981.95-1.98%180,251
Oct 20, 20251.992.051.992.021.991.51%179,548
Oct 17, 20251.992.021.981.991.96-156,740
Oct 16, 20252.102.121.991.991.96-5.24%184,037
Oct 15, 20252.122.142.072.102.07-184,971
Oct 14, 20252.112.122.072.102.07-0.94%230,108
Oct 13, 20252.182.242.122.122.09-0.47%161,253