Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
3.840
-0.010 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
3.893
+0.053 (1.39%)
After-hours: Apr 28, 2026, 7:48 PM EDT
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 4.00 | 3.84 | 3.84 | 3.84 | -0.26% | 431,487 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.76 | 3.85 | 3.85 | 2.67% | 417,524 |
| Apr 24, 2026 | 3.60 | 3.77 | 3.57 | 3.75 | 3.75 | 3.02% | 355,629 |
| Apr 23, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.68% | 165,401 |
| Apr 22, 2026 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 2.29% | 216,668 |
| Apr 21, 2026 | 3.57 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 181,874 |
| Apr 20, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 0.85% | 301,206 |
| Apr 17, 2026 | 3.51 | 3.67 | 3.51 | 3.53 | 3.53 | - | 389,275 |
| Apr 16, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.32% | 375,005 |
| Apr 15, 2026 | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | 1.47% | 240,828 |
| Apr 14, 2026 | 3.27 | 3.44 | 3.27 | 3.40 | 3.40 | 3.98% | 176,575 |
| Apr 13, 2026 | 3.22 | 3.33 | 3.21 | 3.27 | 3.27 | 1.87% | 369,994 |
| Apr 10, 2026 | 3.22 | 3.23 | 3.15 | 3.21 | 3.21 | - | 189,434 |
| Apr 9, 2026 | 3.16 | 3.21 | 3.10 | 3.21 | 3.21 | 1.58% | 289,832 |
| Apr 8, 2026 | 3.25 | 3.27 | 3.15 | 3.16 | 3.16 | -0.32% | 233,351 |
| Apr 7, 2026 | 3.02 | 3.17 | 3.00 | 3.17 | 3.17 | 4.97% | 512,850 |
| Apr 6, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | - | 355,205 |
| Apr 2, 2026 | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | 1.34% | 224,879 |
| Apr 1, 2026 | 2.99 | 3.01 | 2.94 | 2.98 | 2.98 | 0.34% | 265,959 |
| Mar 31, 2026 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | -0.34% | 308,155 |
| Mar 30, 2026 | 3.04 | 3.09 | 2.97 | 2.98 | 2.98 | -1.00% | 342,516 |
| Mar 27, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 227,815 |
| Mar 26, 2026 | 3.07 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 225,319 |
| Mar 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 175,945 |
| Mar 24, 2026 | 3.07 | 3.19 | 3.07 | 3.13 | 3.13 | 0.64% | 317,484 |
| Mar 23, 2026 | 3.07 | 3.17 | 3.04 | 3.11 | 3.11 | 3.67% | 331,863 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -1.32% | 428,081 |
| Mar 19, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 257,946 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.02 | 3.05 | 3.05 | -4.39% | 326,906 |
| Mar 17, 2026 | 2.98 | 3.29 | 2.98 | 3.19 | 3.19 | 5.63% | 706,093 |
| Mar 16, 2026 | 3.03 | 3.13 | 3.00 | 3.02 | 2.97 | 1.00% | 303,561 |
| Mar 13, 2026 | 3.07 | 3.20 | 2.97 | 2.99 | 2.94 | -1.32% | 531,404 |
| Mar 12, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 2.98 | 3.41% | 688,905 |
| Mar 11, 2026 | 3.00 | 3.05 | 2.88 | 2.93 | 2.88 | -1.01% | 764,736 |
| Mar 10, 2026 | 3.16 | 3.17 | 2.95 | 2.96 | 2.91 | -6.33% | 556,722 |
| Mar 9, 2026 | 3.38 | 3.43 | 3.11 | 3.16 | 3.11 | -8.67% | 581,371 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.25 | 3.46 | 3.40 | 14.57% | 1,756,386 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.98 | 3.02 | 2.97 | -2.58% | 328,281 |
| Mar 4, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.05 | 1.97% | 128,035 |
| Mar 3, 2026 | 3.04 | 3.08 | 2.94 | 3.04 | 2.99 | -1.94% | 239,492 |
| Mar 2, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.05 | - | 175,303 |
| Feb 27, 2026 | 3.17 | 3.20 | 3.07 | 3.10 | 3.05 | -2.52% | 215,955 |
| Feb 26, 2026 | 3.05 | 3.20 | 3.05 | 3.18 | 3.13 | 4.95% | 237,771 |
| Feb 25, 2026 | 3.01 | 3.04 | 2.95 | 3.03 | 2.98 | 1.00% | 155,729 |
| Feb 24, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 2.95 | 1.35% | 529,710 |
| Feb 23, 2026 | 2.91 | 3.00 | 2.91 | 2.96 | 2.91 | - | 259,509 |
| Feb 20, 2026 | 2.91 | 3.00 | 2.88 | 2.96 | 2.91 | 1.02% | 171,785 |
| Feb 19, 2026 | 2.88 | 2.96 | 2.86 | 2.93 | 2.88 | 1.03% | 357,119 |
| Feb 18, 2026 | 2.87 | 2.94 | 2.87 | 2.90 | 2.85 | 1.40% | 124,559 |
| Feb 17, 2026 | 2.88 | 2.93 | 2.85 | 2.86 | 2.81 | -1.72% | 147,100 |
| Feb 13, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.86 | -0.34% | 96,842 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.90 | 2.92 | 2.87 | -4.26% | 251,879 |
| Feb 11, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.00 | -1.29% | 121,080 |
| Feb 10, 2026 | 3.06 | 3.13 | 3.04 | 3.09 | 3.04 | 1.31% | 164,207 |
| Feb 9, 2026 | 2.91 | 3.10 | 2.91 | 3.05 | 3.00 | 3.74% | 213,036 |
| Feb 6, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.89 | 1.38% | 149,939 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.85 | -3.01% | 310,760 |
| Feb 4, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.94 | -1.64% | 172,092 |
| Feb 3, 2026 | 3.04 | 3.05 | 2.96 | 3.04 | 2.99 | -0.33% | 222,902 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.98 | 3.05 | 3.00 | 1.33% | 174,059 |
| Jan 30, 2026 | 3.02 | 3.04 | 2.95 | 3.01 | 2.96 | -0.99% | 234,453 |
| Jan 29, 2026 | 3.09 | 3.12 | 2.98 | 3.04 | 2.99 | -1.62% | 255,577 |
| Jan 28, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.04 | -1.59% | 175,141 |
| Jan 27, 2026 | 3.15 | 3.20 | 3.10 | 3.14 | 3.09 | -0.63% | 164,895 |
| Jan 26, 2026 | 3.20 | 3.35 | 3.16 | 3.16 | 3.11 | -0.32% | 303,836 |
| Jan 23, 2026 | 3.29 | 3.34 | 3.16 | 3.17 | 3.12 | -3.35% | 146,847 |
| Jan 22, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.23 | 0.92% | 243,587 |
| Jan 21, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.20 | - | 290,185 |
| Jan 20, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.20 | -0.61% | 195,835 |
| Jan 16, 2026 | 3.35 | 3.37 | 3.27 | 3.27 | 3.22 | -2.97% | 205,055 |
| Jan 15, 2026 | 3.20 | 3.39 | 3.19 | 3.37 | 3.31 | 5.64% | 403,341 |
| Jan 14, 2026 | 3.15 | 3.20 | 3.13 | 3.19 | 3.14 | 1.59% | 237,703 |
| Jan 13, 2026 | 3.13 | 3.18 | 3.07 | 3.14 | 3.09 | 0.96% | 129,208 |
| Jan 12, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.06 | 1.30% | 209,006 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.03 | 3.07 | 3.02 | -0.32% | 177,685 |
| Jan 8, 2026 | 3.00 | 3.11 | 3.00 | 3.08 | 3.03 | 2.33% | 155,897 |
| Jan 7, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 2.96 | -1.63% | 199,537 |
| Jan 6, 2026 | 3.08 | 3.11 | 3.04 | 3.06 | 3.01 | -0.97% | 191,045 |
| Jan 5, 2026 | 3.00 | 3.11 | 3.00 | 3.09 | 3.04 | 3.00% | 422,089 |
| Jan 2, 2026 | 2.93 | 3.01 | 2.84 | 3.00 | 2.95 | 2.39% | 495,324 |
| Dec 31, 2025 | 2.97 | 2.97 | 2.92 | 2.93 | 2.88 | -1.01% | 146,005 |
| Dec 30, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.91 | -0.67% | 191,910 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.96 | 2.98 | 2.93 | -2.30% | 191,742 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.00 | -0.65% | 161,849 |
| Dec 24, 2025 | 3.05 | 3.10 | 3.04 | 3.07 | 3.02 | 0.66% | 94,568 |
| Dec 23, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.00 | 0.66% | 237,003 |
| Dec 22, 2025 | 3.18 | 3.23 | 2.99 | 3.03 | 2.98 | -4.72% | 192,415 |
| Dec 19, 2025 | 3.16 | 3.22 | 3.12 | 3.18 | 3.13 | 0.63% | 294,326 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.09 | 3.16 | 3.11 | 0.64% | 146,603 |
| Dec 17, 2025 | 3.14 | 3.19 | 3.13 | 3.14 | 3.09 | -0.32% | 183,965 |
| Dec 16, 2025 | 3.17 | 3.20 | 3.07 | 3.15 | 3.10 | -0.94% | 406,818 |
| Dec 15, 2025 | 3.20 | 3.21 | 3.12 | 3.18 | 3.08 | - | 258,524 |
| Dec 12, 2025 | 3.24 | 3.25 | 3.09 | 3.18 | 3.08 | -1.55% | 356,988 |
| Dec 11, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.13 | -0.31% | 304,037 |
| Dec 10, 2025 | 3.26 | 3.44 | 3.21 | 3.24 | 3.14 | 0.31% | 988,541 |
| Dec 9, 2025 | 3.00 | 3.24 | 2.98 | 3.23 | 3.13 | 7.31% | 481,200 |
| Dec 8, 2025 | 2.85 | 3.04 | 2.85 | 3.01 | 2.91 | 10.26% | 735,700 |
| Dec 5, 2025 | 2.78 | 2.82 | 2.73 | 2.73 | 2.64 | -2.15% | 342,624 |
| Dec 4, 2025 | 2.79 | 2.85 | 2.75 | 2.79 | 2.70 | - | 186,845 |
| Dec 3, 2025 | 2.81 | 2.81 | 2.77 | 2.79 | 2.70 | 0.72% | 215,126 |