Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Entravision Communications Corp (EVC)
Entravision Communications Corp (EVC) Historical

EVC Entravision Communications Corp

2.11

0.01 (0.48%)

Last Updated: 10:07:43

Delayed by 15 minutes

EVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	2.10	-0.10	-4.55%	2.21	2.21	2.065	603,133
Jun 12 2024	2.20	0.04	1.85%	2.21	2.235	2.17	536,704
Jun 11 2024	2.16	-0.01	-0.46%	2.14	2.1692	2.14	217,264
Jun 10 2024	2.17	0.08	3.83%	2.09	2.19	2.07	307,587
Jun 07 2024	2.09	0.05	2.45%	2.0407	2.10	2.04	671,450
Jun 06 2024	2.04	-0.04	-1.92%	2.06	2.0793	2.005	239,143
Jun 05 2024	2.08	0.03	1.46%	2.06	2.09	2.03	208,604
Jun 04 2024	2.05	-0.08	-3.76%	2.11	2.12	2.03	325,815
Jun 03 2024	2.13	-0.03	-1.39%	2.20	2.20	2.11	293,977
May 31 2024	2.16	-0.02	-0.92%	2.16	2.234	2.12	1,405,718
May 30 2024	2.18	0.05	2.35%	2.14	2.24	2.14	549,580
May 29 2024	2.13	-0.02	-0.93%	2.14	2.1775	2.1187	288,431
May 28 2024	2.15	0.05	2.38%	2.10	2.1594	2.10	343,912
May 24 2024	2.10	0.08	3.96%	2.05	2.10	2.035	332,020
May 23 2024	2.02	-0.07	-3.35%	2.07	2.0887	1.98	395,415
May 22 2024	2.09	0.00	0.00%	2.09	2.11	2.07	245,553
May 21 2024	2.09	-0.04	-1.88%	2.14	2.1698	2.07	307,788
May 20 2024	2.13	-0.08	-3.62%	2.20	2.205	2.12	382,636
May 17 2024	2.21	0.04	1.84%	2.18	2.22	2.16	365,333
May 16 2024	2.17	-0.05	-2.25%	2.22	2.27	2.17	635,633
May 15 2024	2.22	-0.06	-2.63%	2.30	2.32	2.215	321,059
May 14 2024	2.28	0.05	2.24%	2.23	2.32	2.23	550,439
May 13 2024	2.23	0.08	3.72%	2.17	2.2608	2.17	510,690
May 10 2024	2.15	-0.04	-1.83%	2.19	2.20	2.09	536,781
May 09 2024	2.19	0.01	0.46%	2.19	2.215	2.152	451,058
May 08 2024	2.18	0.08	3.81%	2.12	2.26	2.07	753,916
May 07 2024	2.10	-0.07	-3.23%	2.17	2.24	2.10	575,784
May 06 2024	2.17	-0.08	-3.56%	2.26	2.26	2.16	502,176
May 03 2024	2.25	-0.05	-2.17%	2.14	2.25	2.04	960,966
May 02 2024	2.30	0.12	5.50%	2.21	2.34	2.19	1,021,686
May 01 2024	2.18	0.09	4.31%	2.09	2.225	2.09	902,822
Apr 30 2024	2.09	-0.06	-2.79%	2.13	2.14	2.08	549,535
Apr 29 2024	2.15	0.06	2.87%	2.09	2.15	2.09	541,216
Apr 26 2024	2.09	-0.01	-0.48%	2.11	2.13	2.08	403,921
Apr 25 2024	2.10	0.02	0.96%	2.065	2.11	2.03	714,017
Apr 24 2024	2.08	-0.03	-1.42%	2.11	2.11	2.06	392,228
Apr 23 2024	2.11	0.00	0.00%	2.10	2.195	2.0746	430,048
Apr 22 2024	2.11	0.01	0.48%	2.09	2.135	2.05	664,730
Apr 19 2024	2.10	0.12	6.06%	1.96	2.14	1.96	890,464
Apr 18 2024	1.98	-0.02	-1.00%	2.01	2.01	1.935	691,369
Apr 17 2024	2.00	0.04	2.04%	1.95	2.04	1.94	790,176
Apr 16 2024	1.96	-0.14	-6.67%	2.08	2.09	1.9415	997,608
Apr 15 2024	2.10	0.04	1.94%	2.09	2.18	2.07	749,356
Apr 12 2024	2.06	-0.12	-5.50%	2.16	2.1899	2.05	976,532
Apr 11 2024	2.18	0.14	6.86%	2.04	2.205	2.025	1,282,291
Apr 10 2024	2.04	0.03	1.49%	1.95	2.04	1.93	1,449,715
Apr 09 2024	2.01	0.11	5.79%	1.92	2.02	1.90	831,511
Apr 08 2024	1.90	-0.02	-1.04%	1.88	1.98	1.86	897,426
Apr 05 2024	1.92	0.04	2.13%	1.87	1.94	1.84	1,006,929
Apr 04 2024	1.88	0.07	3.87%	1.80	1.965	1.80	1,314,804
Apr 03 2024	1.81	0.13	7.74%	1.65	1.84	1.65	1,355,345
Apr 02 2024	1.68	0.03	1.82%	1.64	1.69	1.63	1,125,758
Apr 01 2024	1.65	0.01	0.61%	1.65	1.70	1.605	1,151,545
Mar 28 2024	1.64	0.01	0.61%	1.63	1.67	1.625	1,052,511
Mar 27 2024	1.63	0.01	0.62%	1.61	1.65	1.61	592,877
Mar 26 2024	1.62	0.00	0.00%	1.61	1.65	1.60	1,199,138
Mar 25 2024	1.62	-0.01	-0.61%	1.62	1.6401	1.60	1,111,931
Mar 22 2024	1.63	-0.03	-1.81%	1.67	1.6703	1.63	1,008,956
Mar 21 2024	1.66	0.05	3.11%	1.66	1.71	1.64	2,136,823
Mar 20 2024	1.61	0.15	10.27%	1.47	1.63	1.44	2,100,241
Mar 19 2024	1.46	0.05	3.55%	1.41	1.47	1.38	1,183,551
Mar 18 2024	1.41	0.01	0.71%	1.42	1.44	1.385	1,819,515

Entravision Communications

Xesg Ga B 3d �

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions