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