Entravision Communications Corporation (EVC)
NYSE: EVC · Real-Time Price · USD
2.010
+0.120 (6.35%)
At close: May 12, 2025, 4:00 PM
2.010
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.95 | 2.10 | 1.95 | 2.02 | - | 6.88% | 234,453 |
| May 9, 2025 | 1.91 | 2.00 | 1.88 | 1.89 | 1.89 | -0.53% | 332,222 |
| May 8, 2025 | 1.92 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 114,504 |
| May 7, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 196,803 |
| May 6, 2025 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -0.52% | 106,329 |
| May 5, 2025 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 110,456 |
| May 2, 2025 | 1.85 | 1.98 | 1.83 | 1.98 | 1.98 | 8.79% | 249,740 |
| May 1, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 188,848 |
| Apr 30, 2025 | 1.85 | 1.87 | 1.76 | 1.83 | 1.83 | -1.61% | 306,929 |
| Apr 29, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 159,026 |
| Apr 28, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.17% | 129,150 |
| Apr 25, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | -1.08% | 166,611 |
| Apr 24, 2025 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 88,103 |
| Apr 23, 2025 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -2.08% | 102,230 |
| Apr 22, 2025 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | 3.78% | 121,441 |
| Apr 21, 2025 | 1.89 | 1.92 | 1.81 | 1.85 | 1.85 | -1.60% | 125,808 |
| Apr 17, 2025 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | - | 253,805 |
| Apr 16, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 1.62% | 423,738 |
| Apr 15, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 120,531 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 185,669 |
| Apr 11, 2025 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | -1.08% | 146,397 |
| Apr 10, 2025 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -3.14% | 254,214 |
| Apr 9, 2025 | 1.85 | 1.94 | 1.76 | 1.91 | 1.91 | 3.80% | 338,740 |
| Apr 8, 2025 | 1.97 | 1.99 | 1.82 | 1.84 | 1.84 | -2.65% | 305,966 |
| Apr 7, 2025 | 1.81 | 2.01 | 1.81 | 1.89 | 1.89 | -2.07% | 680,449 |
| Apr 4, 2025 | 2.03 | 2.05 | 1.89 | 1.93 | 1.93 | -7.21% | 389,428 |
| Apr 3, 2025 | 2.08 | 2.11 | 2.03 | 2.08 | 2.08 | -2.80% | 314,183 |
| Apr 2, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 1.42% | 275,819 |
| Apr 1, 2025 | 2.10 | 2.21 | 2.10 | 2.11 | 2.11 | 0.48% | 280,627 |
| Mar 31, 2025 | 2.09 | 2.18 | 2.08 | 2.10 | 2.10 | 0.48% | 214,565 |
| Mar 28, 2025 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -6.28% | 171,843 |
| Mar 27, 2025 | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | 0.45% | 234,414 |
| Mar 26, 2025 | 2.09 | 2.23 | 2.05 | 2.22 | 2.22 | 5.71% | 385,773 |
| Mar 25, 2025 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | -0.47% | 104,609 |
| Mar 24, 2025 | 2.15 | 2.16 | 2.06 | 2.11 | 2.11 | -2.31% | 244,313 |
| Mar 21, 2025 | 2.03 | 2.19 | 2.02 | 2.16 | 2.16 | 5.88% | 500,657 |
| Mar 20, 2025 | 2.08 | 2.12 | 2.02 | 2.04 | 2.04 | -5.12% | 337,493 |
| Mar 19, 2025 | 2.00 | 2.16 | 1.99 | 2.15 | 2.15 | 7.50% | 394,763 |
| Mar 18, 2025 | 1.97 | 2.01 | 1.93 | 2.00 | 2.00 | 2.04% | 214,885 |
| Mar 17, 2025 | 1.90 | 1.98 | 1.89 | 1.96 | 1.96 | -0.51% | 170,897 |
| Mar 14, 2025 | 1.94 | 2.01 | 1.89 | 1.97 | 1.92 | 3.14% | 320,849 |
| Mar 13, 2025 | 1.88 | 1.97 | 1.86 | 1.91 | 1.86 | 1.60% | 399,778 |
| Mar 12, 2025 | 1.85 | 1.89 | 1.77 | 1.88 | 1.83 | 1.62% | 338,596 |
| Mar 11, 2025 | 1.82 | 1.88 | 1.79 | 1.85 | 1.80 | 2.78% | 399,718 |
| Mar 10, 2025 | 1.74 | 1.83 | 1.70 | 1.80 | 1.76 | 4.05% | 727,242 |
| Mar 7, 2025 | 2.04 | 2.07 | 1.58 | 1.73 | 1.69 | -16.83% | 1,412,276 |
| Mar 6, 2025 | 1.98 | 2.15 | 1.90 | 2.08 | 2.03 | 4.00% | 577,848 |
| Mar 5, 2025 | 1.88 | 2.00 | 1.85 | 2.00 | 1.95 | 5.26% | 961,440 |
| Mar 4, 2025 | 2.12 | 2.12 | 1.90 | 1.90 | 1.85 | -10.80% | 1,230,876 |
| Mar 3, 2025 | 2.21 | 2.22 | 2.12 | 2.13 | 2.08 | -4.48% | 593,172 |