Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corporation Common Stock (NY:EVC)

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 1.950 1.970 1.890 1.920 196,803 +0.01(+0.52%)
May 06, 2025 1.910 1.955 1.910 1.910 106,326 -0.01(-0.52%)
May 05, 2025 1.980 2.010 1.913 1.920 110,456 -0.06(-3.03%)
May 02, 2025 1.850 1.980 1.830 1.980 249,740 +0.16(+8.79%)
May 01, 2025 1.850 1.855 1.805 1.820 188,724 -0.01(-0.55%)
Apr 30, 2025 1.850 1.870 1.760 1.830 306,921 -0.03(-1.61%)
Apr 29, 2025 1.850 1.880 1.840 1.860 159,026 -0.02(-1.06%)
Apr 28, 2025 1.800 1.880 1.800 1.880 129,150 +0.04(+2.17%)
Apr 25, 2025 1.820 1.840 1.790 1.840 166,611 -0.02(-1.08%)
Apr 24, 2025 1.880 1.916 1.845 1.860 88,102 -0.02(-1.06%)
Apr 23, 2025 1.960 1.960 1.870 1.880 102,230 -0.04(-2.08%)
Apr 22, 2025 1.890 1.945 1.870 1.920 121,441 +0.07(+3.78%)
Apr 21, 2025 1.890 1.923 1.810 1.850 125,808 -0.03(-1.60%)
Apr 17, 2025 1.870 1.903 1.834 1.880 253,805 +0.00(+0.00%)
Apr 16, 2025 1.850 1.920 1.810 1.880 423,738 +0.03(+1.62%)
Apr 15, 2025 1.830 1.900 1.830 1.850 120,531 +0.01(+0.54%)
Apr 14, 2025 1.880 1.880 1.810 1.840 185,668 +0.01(+0.55%)
Apr 11, 2025 1.840 1.879 1.790 1.830 146,397 -0.02(-1.08%)
Apr 10, 2025 1.840 1.890 1.830 1.850 254,214 -0.06(-3.14%)
Apr 09, 2025 1.850 1.940 1.755 1.910 338,134 +0.07(+3.80%)
Apr 08, 2025 1.970 1.990 1.815 1.840 301,516 -0.05(-2.65%)
Apr 07, 2025 1.810 1.995 1.810 1.890 680,449 -0.04(-2.07%)
Apr 04, 2025 2.030 2.050 1.890 1.930 389,428 -0.15(-7.21%)
Apr 03, 2025 2.080 2.110 2.025 2.080 314,181 -0.06(-2.80%)
Apr 02, 2025 2.100 2.200 2.097 2.140 275,818 +0.03(+1.42%)
Apr 01, 2025 2.100 2.210 2.100 2.110 280,617 +0.01(+0.48%)
Mar 31, 2025 2.090 2.175 2.080 2.100 214,482 +0.01(+0.48%)
Mar 28, 2025 2.220 2.220 2.085 2.090 171,843 -0.14(-6.28%)
Mar 27, 2025 2.230 2.270 2.180 2.230 234,414 +0.01(+0.45%)
Mar 26, 2025 2.090 2.230 2.050 2.220 385,773 +0.12(+5.71%)
Mar 25, 2025 2.060 2.130 2.060 2.100 104,609 -0.01(-0.47%)
Mar 24, 2025 2.150 2.160 2.060 2.110 244,313 -0.05(-2.31%)
Mar 21, 2025 2.030 2.185 2.020 2.160 500,657 +0.12(+5.88%)
Mar 20, 2025 2.080 2.120 2.020 2.040 337,493 -0.11(-5.12%)
Mar 19, 2025 2.000 2.160 1.988 2.150 394,762 +0.15(+7.50%)
Mar 18, 2025 1.970 2.010 1.925 2.000 214,884 +0.04(+2.04%)
Mar 17, 2025 1.900 1.980 1.890 1.960 170,897 +0.04(+2.08%)
Mar 14, 2025 1.891 1.959 1.842 1.920 329,204 +0.06(+3.14%)
Mar 13, 2025 1.832 1.920 1.813 1.862 410,188 +0.03(+1.60%)
Mar 12, 2025 1.803 1.842 1.729 1.832 347,413 +0.03(+1.62%)
Mar 11, 2025 1.774 1.832 1.745 1.803 410,127 +0.05(+2.78%)
Mar 10, 2025 1.696 1.779 1.657 1.754 763,900 +0.07(+4.05%)
Mar 07, 2025 1.988 2.014 1.540 1.686 1,449,054 -0.34(-16.83%)
Mar 06, 2025 1.930 2.095 1.852 2.027 592,896 +0.08(+4.00%)
Mar 05, 2025 1.832 1.949 1.803 1.949 986,477 +0.10(+5.26%)
Mar 04, 2025 2.066 2.066 1.852 1.852 1,262,637 -0.22(-10.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.