Entravision Communications Corporation Common Stock (NY: EVC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.820	1.880	1.790	1.850	399,718	+0.05(+2.78%)
Mar 10, 2025	1.740	1.825	1.700	1.800	744,512	+0.07(+4.05%)
Mar 07, 2025	2.040	2.066	1.580	1.730	1,412,276	-0.35(-16.83%)
Mar 06, 2025	1.980	2.150	1.900	2.080	577,848	+0.08(+4.00%)
Mar 05, 2025	1.880	2.000	1.850	2.000	961,440	+0.10(+5.26%)
Mar 04, 2025	2.120	2.120	1.900	1.900	1,230,591	-0.23(-10.80%)
Mar 03, 2025	2.210	2.220	2.120	2.130	593,171	-0.10(-4.48%)
Feb 28, 2025	2.180	2.230	2.180	2.230	121,101	+0.05(+2.29%)
Feb 27, 2025	2.220	2.230	2.180	2.180	196,909	-0.05(-2.24%)
Feb 26, 2025	2.250	2.270	2.190	2.230	207,196	-0.01(-0.45%)
Feb 25, 2025	2.240	2.250	2.190	2.240	193,601	+0.03(+1.36%)
Feb 24, 2025	2.160	2.310	2.145	2.210	342,859	+0.01(+0.45%)
Feb 21, 2025	2.270	2.270	2.180	2.200	222,694	-0.03(-1.35%)
Feb 20, 2025	2.220	2.280	2.195	2.230	158,515	-0.01(-0.45%)
Feb 19, 2025	2.250	2.290	2.195	2.240	254,651	-0.02(-0.88%)
Feb 18, 2025	2.150	2.300	2.150	2.260	269,431	+0.11(+5.12%)
Feb 14, 2025	2.180	2.200	2.140	2.150	189,701	-0.02(-0.92%)
Feb 13, 2025	2.150	2.190	2.145	2.170	147,122	+0.02(+0.93%)
Feb 12, 2025	2.190	2.210	2.150	2.150	182,643	-0.07(-3.15%)
Feb 11, 2025	2.160	2.230	2.150	2.220	174,492	+0.07(+3.26%)
Feb 10, 2025	2.130	2.191	2.130	2.150	162,449	-0.01(-0.46%)
Feb 07, 2025	2.230	2.230	2.130	2.160	167,054	-0.05(-2.26%)
Feb 06, 2025	2.170	2.215	2.160	2.210	122,428	+0.05(+2.31%)
Feb 05, 2025	2.250	2.254	2.140	2.160	284,924	-0.09(-4.00%)
Feb 04, 2025	2.160	2.250	2.150	2.250	103,767	+0.09(+4.17%)
Feb 03, 2025	2.140	2.180	2.100	2.160	304,370	+0.01(+0.47%)
Jan 31, 2025	2.260	2.295	2.120	2.150	500,822	-0.10(-4.44%)
Jan 30, 2025	2.310	2.310	2.220	2.250	514,430	-0.08(-3.43%)
Jan 29, 2025	2.430	2.430	2.280	2.330	265,198	-0.09(-3.72%)
Jan 28, 2025	2.320	2.440	2.320	2.420	175,596	+0.08(+3.42%)
Jan 27, 2025	2.300	2.360	2.290	2.340	191,948	+0.05(+2.18%)
Jan 24, 2025	2.260	2.300	2.250	2.290	216,995	+0.01(+0.44%)
Jan 23, 2025	2.210	2.280	2.210	2.280	282,733	+0.04(+1.79%)
Jan 22, 2025	2.280	2.300	2.220	2.240	258,570	-0.04(-1.75%)
Jan 21, 2025	2.410	2.410	2.280	2.280	236,503	-0.08(-3.39%)
Jan 17, 2025	2.340	2.360	2.290	2.360	143,644	+0.06(+2.61%)
Jan 16, 2025	2.400	2.420	2.275	2.300	311,656	-0.10(-4.17%)
Jan 15, 2025	2.470	2.470	2.380	2.400	267,129	-0.01(-0.41%)
Jan 14, 2025	2.420	2.485	2.400	2.410	244,784	+0.01(+0.42%)
Jan 13, 2025	2.610	2.611	2.365	2.400	263,423	-0.27(-10.11%)
Jan 10, 2025	2.250	2.700	2.210	2.670	1,226,388	+0.39(+17.11%)
Jan 08, 2025	2.480	2.480	2.220	2.280	698,790	-0.25(-9.88%)
Jan 07, 2025	2.320	2.535	2.229	2.530	1,430,952	+0.21(+9.05%)
Jan 06, 2025	2.410	2.450	2.320	2.320	219,448	-0.09(-3.73%)
Jan 03, 2025	2.330	2.425	2.310	2.410	234,290	+0.09(+3.88%)