Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
12.03
+0.64 (5.62%)
At close: Jun 26, 2026, 4:00 PM EDT
12.25
+0.22 (1.80%)
After-hours: Jun 26, 2026, 7:59 PM EDT
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.27 | 12.15 | 11.19 | 12.03 | 12.03 | 5.62% | 4,162,863 |
| Jun 25, 2026 | 11.34 | 11.65 | 11.00 | 11.39 | 11.39 | 1.61% | 1,704,899 |
| Jun 24, 2026 | 10.88 | 11.32 | 10.70 | 11.21 | 11.21 | 3.41% | 1,778,325 |
| Jun 23, 2026 | 9.41 | 10.90 | 9.41 | 10.84 | 10.84 | 9.83% | 3,110,589 |
| Jun 22, 2026 | 9.75 | 9.95 | 9.53 | 9.87 | 9.87 | 0.10% | 1,275,648 |
| Jun 18, 2026 | 9.48 | 9.86 | 9.32 | 9.86 | 9.86 | 4.89% | 1,934,467 |
| Jun 17, 2026 | 9.13 | 9.56 | 9.13 | 9.40 | 9.40 | 2.84% | 1,144,460 |
| Jun 16, 2026 | 9.12 | 9.22 | 8.76 | 9.14 | 9.14 | -0.33% | 1,551,471 |
| Jun 15, 2026 | 9.74 | 9.81 | 9.07 | 9.22 | 9.17 | -4.55% | 2,496,175 |
| Jun 12, 2026 | 10.01 | 10.05 | 9.44 | 9.66 | 9.61 | -3.21% | 1,968,095 |
| Jun 11, 2026 | 9.00 | 10.06 | 8.93 | 9.98 | 9.93 | 11.51% | 2,042,638 |
| Jun 10, 2026 | 9.22 | 9.66 | 8.94 | 8.95 | 8.90 | -2.51% | 2,070,747 |
| Jun 9, 2026 | 9.21 | 9.35 | 8.77 | 9.18 | 9.13 | 0.99% | 2,219,547 |
| Jun 8, 2026 | 8.82 | 9.30 | 8.44 | 9.09 | 9.04 | 3.65% | 2,327,024 |
| Jun 5, 2026 | 8.92 | 9.12 | 8.64 | 8.77 | 8.72 | -3.31% | 1,672,921 |
| Jun 4, 2026 | 8.52 | 9.23 | 8.52 | 9.07 | 9.02 | 5.47% | 2,153,959 |
| Jun 3, 2026 | 8.98 | 9.00 | 8.51 | 8.60 | 8.55 | -4.55% | 1,966,316 |
| Jun 2, 2026 | 9.42 | 9.70 | 8.97 | 9.01 | 8.96 | -2.91% | 2,705,398 |
| Jun 1, 2026 | 9.01 | 9.48 | 8.96 | 9.28 | 9.23 | 2.20% | 2,240,239 |
| May 29, 2026 | 9.52 | 9.55 | 8.86 | 9.08 | 9.03 | -3.20% | 2,766,668 |
| May 28, 2026 | 9.43 | 9.79 | 9.24 | 9.38 | 9.33 | -1.47% | 2,173,875 |
| May 27, 2026 | 8.73 | 9.52 | 8.71 | 9.52 | 9.47 | 8.80% | 2,832,309 |
| May 26, 2026 | 9.81 | 9.81 | 8.74 | 8.75 | 8.70 | -11.08% | 2,900,853 |
| May 22, 2026 | 9.38 | 10.12 | 9.28 | 9.84 | 9.79 | 3.58% | 3,296,125 |
| May 21, 2026 | 8.17 | 9.61 | 8.10 | 9.50 | 9.45 | 15.71% | 4,827,721 |
| May 20, 2026 | 7.84 | 8.23 | 7.50 | 8.21 | 8.17 | 1.61% | 4,628,944 |
| May 19, 2026 | 7.77 | 8.10 | 7.46 | 8.08 | 8.04 | 1.00% | 3,163,157 |
| May 18, 2026 | 7.90 | 8.23 | 7.74 | 8.00 | 7.96 | 2.17% | 3,113,786 |
| May 15, 2026 | 8.62 | 8.77 | 7.76 | 7.83 | 7.79 | -11.43% | 3,160,321 |
| May 14, 2026 | 8.80 | 9.40 | 8.70 | 8.84 | 8.79 | -0.90% | 3,820,036 |
| May 13, 2026 | 8.10 | 9.34 | 7.91 | 8.92 | 8.87 | 9.99% | 8,456,144 |
| May 12, 2026 | 8.53 | 8.97 | 8.11 | 8.11 | 8.07 | -8.57% | 3,964,387 |
| May 11, 2026 | 7.34 | 8.87 | 7.34 | 8.87 | 8.82 | 23.88% | 7,153,174 |
| May 8, 2026 | 7.07 | 7.16 | 6.20 | 7.16 | 7.12 | 3.02% | 3,814,221 |
| May 7, 2026 | 7.81 | 7.89 | 6.59 | 6.95 | 6.91 | -9.62% | 5,773,172 |
| May 6, 2026 | 6.49 | 8.35 | 6.37 | 7.69 | 7.65 | 93.22% | 40,330,308 |
| May 5, 2026 | 3.84 | 4.01 | 3.80 | 3.98 | 3.96 | 4.19% | 5,873,814 |
| May 4, 2026 | 3.85 | 4.05 | 3.80 | 3.82 | 3.80 | -0.26% | 960,054 |
| May 1, 2026 | 3.82 | 3.84 | 3.77 | 3.83 | 3.81 | 1.59% | 258,882 |
| Apr 30, 2026 | 3.71 | 3.83 | 3.71 | 3.77 | 3.75 | 0.80% | 219,036 |
| Apr 29, 2026 | 3.81 | 3.87 | 3.71 | 3.74 | 3.72 | -2.60% | 248,841 |
| Apr 28, 2026 | 3.91 | 4.00 | 3.84 | 3.84 | 3.82 | -0.26% | 431,578 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.76 | 3.85 | 3.83 | 2.67% | 417,694 |
| Apr 24, 2026 | 3.60 | 3.77 | 3.57 | 3.75 | 3.73 | 3.02% | 355,725 |
| Apr 23, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.62 | 1.68% | 165,483 |
| Apr 22, 2026 | 3.51 | 3.62 | 3.51 | 3.58 | 3.56 | 2.29% | 216,668 |
| Apr 21, 2026 | 3.57 | 3.60 | 3.48 | 3.50 | 3.48 | -1.69% | 181,874 |
| Apr 20, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.54 | 0.85% | 301,208 |
| Apr 17, 2026 | 3.51 | 3.67 | 3.51 | 3.53 | 3.51 | - | 389,283 |
| Apr 16, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.51 | 2.32% | 375,060 |
| Apr 15, 2026 | 3.39 | 3.46 | 3.38 | 3.45 | 3.43 | 1.47% | 240,828 |
| Apr 14, 2026 | 3.27 | 3.44 | 3.27 | 3.40 | 3.38 | 3.98% | 176,578 |
| Apr 13, 2026 | 3.22 | 3.33 | 3.21 | 3.27 | 3.25 | 1.87% | 593,963 |
| Apr 10, 2026 | 3.22 | 3.23 | 3.15 | 3.21 | 3.19 | - | 190,057 |
| Apr 9, 2026 | 3.16 | 3.21 | 3.10 | 3.21 | 3.19 | 1.58% | 289,832 |
| Apr 8, 2026 | 3.25 | 3.27 | 3.15 | 3.16 | 3.14 | -0.32% | 233,670 |
| Apr 7, 2026 | 3.02 | 3.17 | 3.00 | 3.17 | 3.15 | 4.97% | 512,862 |
| Apr 6, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.00 | - | 368,068 |
| Apr 2, 2026 | 2.97 | 3.06 | 2.97 | 3.02 | 3.00 | 1.34% | 224,879 |
| Apr 1, 2026 | 2.99 | 3.01 | 2.94 | 2.98 | 2.96 | 0.34% | 266,009 |
| Mar 31, 2026 | 3.02 | 3.04 | 2.96 | 2.97 | 2.95 | -0.34% | 308,157 |
| Mar 30, 2026 | 3.04 | 3.09 | 2.97 | 2.98 | 2.96 | -1.00% | 342,516 |
| Mar 27, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | 2.99 | -0.99% | 227,816 |
| Mar 26, 2026 | 3.07 | 3.12 | 3.02 | 3.04 | 3.02 | -1.30% | 225,319 |
| Mar 25, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.06 | -1.60% | 175,945 |
| Mar 24, 2026 | 3.07 | 3.19 | 3.07 | 3.13 | 3.11 | 0.64% | 317,524 |
| Mar 23, 2026 | 3.07 | 3.17 | 3.04 | 3.11 | 3.09 | 3.67% | 332,117 |
| Mar 20, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 2.98 | -1.32% | 434,287 |
| Mar 19, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.02 | -0.33% | 260,045 |
| Mar 18, 2026 | 3.12 | 3.16 | 3.02 | 3.05 | 3.03 | -4.39% | 326,906 |
| Mar 17, 2026 | 2.98 | 3.29 | 2.98 | 3.19 | 3.17 | 7.41% | 706,114 |
| Mar 16, 2026 | 3.03 | 3.13 | 3.00 | 3.02 | 2.95 | 1.00% | 304,162 |
| Mar 13, 2026 | 3.07 | 3.20 | 2.97 | 2.99 | 2.92 | -1.32% | 531,404 |
| Mar 12, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 2.96 | 3.41% | 688,905 |
| Mar 11, 2026 | 3.00 | 3.05 | 2.88 | 2.93 | 2.87 | -1.01% | 764,736 |
| Mar 10, 2026 | 3.16 | 3.17 | 2.95 | 2.96 | 2.90 | -6.33% | 556,722 |
| Mar 9, 2026 | 3.38 | 3.43 | 3.11 | 3.16 | 3.09 | -8.67% | 581,371 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.25 | 3.46 | 3.38 | 14.57% | 1,756,386 |
| Mar 5, 2026 | 3.08 | 3.12 | 2.98 | 3.02 | 2.95 | -2.58% | 328,281 |
| Mar 4, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.03 | 1.97% | 128,035 |
| Mar 3, 2026 | 3.04 | 3.08 | 2.94 | 3.04 | 2.97 | -1.94% | 239,492 |
| Mar 2, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.03 | - | 175,303 |
| Feb 27, 2026 | 3.17 | 3.20 | 3.07 | 3.10 | 3.03 | -2.52% | 215,955 |
| Feb 26, 2026 | 3.05 | 3.20 | 3.05 | 3.18 | 3.11 | 4.95% | 237,771 |
| Feb 25, 2026 | 3.01 | 3.04 | 2.95 | 3.03 | 2.96 | 1.00% | 155,729 |
| Feb 24, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 2.93 | 1.35% | 529,710 |
| Feb 23, 2026 | 2.91 | 3.00 | 2.91 | 2.96 | 2.90 | - | 259,509 |
| Feb 20, 2026 | 2.91 | 3.00 | 2.88 | 2.96 | 2.90 | 1.02% | 171,785 |
| Feb 19, 2026 | 2.88 | 2.96 | 2.86 | 2.93 | 2.87 | 1.03% | 357,119 |
| Feb 18, 2026 | 2.87 | 2.94 | 2.87 | 2.90 | 2.84 | 1.40% | 124,559 |
| Feb 17, 2026 | 2.88 | 2.93 | 2.85 | 2.86 | 2.80 | -1.72% | 147,100 |
| Feb 13, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.85 | -0.34% | 96,842 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.90 | 2.92 | 2.86 | -4.26% | 251,879 |
| Feb 11, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 2.98 | -1.29% | 121,080 |
| Feb 10, 2026 | 3.06 | 3.13 | 3.04 | 3.09 | 3.02 | 1.31% | 164,207 |
| Feb 9, 2026 | 2.91 | 3.10 | 2.91 | 3.05 | 2.98 | 3.74% | 213,036 |
| Feb 6, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.88 | 1.38% | 149,939 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.84 | -3.01% | 310,760 |
| Feb 4, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.92 | -1.64% | 172,092 |
| Feb 3, 2026 | 3.04 | 3.05 | 2.96 | 3.04 | 2.97 | -0.33% | 222,902 |