Entravision Communication... (EVC)
2.13
0.04 (1.91%)
At close: Mar 31, 2025, 3:34 PM
2.10
-1.18%
After-hours: Mar 31, 2025, 05:47 PM EDT
Entravision Communications Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.22 | 2.22 | 2.09 | 2.09 | -0.14 | -6.28% | 170,789 |
| Mar 27, 2025 | 2.23 | 2.27 | 2.18 | 2.23 | 0.01 | 0.45% | 234,414 |
| Mar 26, 2025 | 2.09 | 2.23 | 2.05 | 2.22 | 0.12 | 5.71% | 385,800 |
| Mar 25, 2025 | 2.06 | 2.13 | 2.06 | 2.10 | -0.01 | -0.47% | 104,609 |
| Mar 24, 2025 | 2.15 | 2.16 | 2.06 | 2.11 | -0.05 | -2.31% | 244,313 |
| Mar 21, 2025 | 2.03 | 2.19 | 2.02 | 2.16 | 0.12 | 5.88% | 500,700 |
| Mar 20, 2025 | 2.08 | 2.12 | 2.02 | 2.04 | -0.11 | -5.12% | 337,500 |
| Mar 19, 2025 | 2.00 | 2.16 | 1.99 | 2.15 | 0.15 | 7.50% | 394,763 |
| Mar 18, 2025 | 1.97 | 2.01 | 1.93 | 2.00 | 0.04 | 2.04% | 214,885 |
| Mar 17, 2025 | 1.90 | 1.98 | 1.89 | 1.96 | -0.01 | -0.51% | 170,900 |
| Mar 14, 2025 | 1.94 | 2.01 | 1.89 | 1.97 | 0.06 | 3.14% | 320,849 |
| Mar 13, 2025 | 1.88 | 1.97 | 1.86 | 1.91 | 0.03 | 1.60% | 399,800 |
| Mar 12, 2025 | 1.85 | 1.89 | 1.77 | 1.88 | 0.03 | 1.62% | 338,600 |
| Mar 11, 2025 | 1.82 | 1.88 | 1.79 | 1.85 | 0.05 | 2.78% | 399,718 |
| Mar 10, 2025 | 1.74 | 1.83 | 1.70 | 1.80 | 0.07 | 4.05% | 744,512 |
| Mar 7, 2025 | 2.04 | 2.07 | 1.58 | 1.73 | -0.35 | -16.83% | 1,412,276 |
| Mar 6, 2025 | 1.98 | 2.15 | 1.90 | 2.08 | 0.08 | 4.00% | 577,848 |
| Mar 5, 2025 | 1.88 | 2.00 | 1.85 | 2.00 | 0.10 | 5.26% | 961,440 |
| Mar 4, 2025 | 2.12 | 2.12 | 1.90 | 1.90 | -0.23 | -10.80% | 1,230,876 |
| Mar 3, 2025 | 2.21 | 2.22 | 2.12 | 2.13 | -0.10 | -4.48% | 593,200 |
| Feb 28, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 0.05 | 2.29% | 121,101 |
| Feb 27, 2025 | 2.22 | 2.23 | 2.18 | 2.18 | -0.05 | -2.24% | 197,109 |
| Feb 26, 2025 | 2.25 | 2.27 | 2.19 | 2.23 | -0.01 | -0.45% | 207,200 |
| Feb 25, 2025 | 2.24 | 2.25 | 2.19 | 2.24 | 0.03 | 1.36% | 193,602 |
| Feb 24, 2025 | 2.16 | 2.31 | 2.15 | 2.21 | 0.01 | 0.45% | 342,900 |
| Feb 21, 2025 | 2.27 | 2.27 | 2.18 | 2.20 | -0.03 | -1.35% | 222,700 |
| Feb 20, 2025 | 2.22 | 2.28 | 2.19 | 2.23 | -0.01 | -0.45% | 158,515 |
| Feb 19, 2025 | 2.25 | 2.29 | 2.19 | 2.24 | -0.02 | -0.88% | 254,700 |
| Feb 18, 2025 | 2.15 | 2.30 | 2.15 | 2.26 | 0.11 | 5.12% | 269,431 |
| Feb 14, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | -0.02 | -0.92% | 189,701 |
| Feb 13, 2025 | 2.15 | 2.19 | 2.15 | 2.17 | 0.02 | 0.93% | 147,122 |
| Feb 12, 2025 | 2.19 | 2.21 | 2.15 | 2.15 | -0.07 | -3.15% | 182,643 |
| Feb 11, 2025 | 2.16 | 2.23 | 2.15 | 2.22 | 0.07 | 3.26% | 174,527 |
| Feb 10, 2025 | 2.13 | 2.19 | 2.13 | 2.15 | -0.01 | -0.46% | 162,449 |
| Feb 7, 2025 | 2.23 | 2.23 | 2.13 | 2.16 | -0.05 | -2.26% | 167,100 |
| Feb 6, 2025 | 2.17 | 2.22 | 2.16 | 2.21 | 0.05 | 2.31% | 122,428 |
| Feb 5, 2025 | 2.25 | 2.25 | 2.14 | 2.16 | -0.09 | -4.00% | 285,015 |
| Feb 4, 2025 | 2.16 | 2.25 | 2.15 | 2.25 | 0.09 | 4.17% | 103,800 |
| Feb 3, 2025 | 2.14 | 2.18 | 2.10 | 2.16 | 0.01 | 0.47% | 304,400 |
| Jan 31, 2025 | 2.26 | 2.30 | 2.12 | 2.15 | -0.10 | -4.44% | 500,822 |
| Jan 30, 2025 | 2.31 | 2.31 | 2.22 | 2.25 | -0.08 | -3.43% | 514,430 |
| Jan 29, 2025 | 2.43 | 2.43 | 2.28 | 2.33 | -0.09 | -3.72% | 265,200 |
| Jan 28, 2025 | 2.32 | 2.44 | 2.32 | 2.42 | 0.08 | 3.42% | 175,600 |
| Jan 27, 2025 | 2.30 | 2.36 | 2.29 | 2.34 | 0.05 | 2.18% | 191,955 |
| Jan 24, 2025 | 2.26 | 2.30 | 2.25 | 2.29 | 0.01 | 0.44% | 217,000 |
| Jan 23, 2025 | 2.21 | 2.28 | 2.21 | 2.28 | 0.04 | 1.79% | 282,733 |
| Jan 22, 2025 | 2.28 | 2.30 | 2.22 | 2.24 | -0.04 | -1.75% | 258,683 |
| Jan 21, 2025 | 2.41 | 2.41 | 2.28 | 2.28 | -0.08 | -3.39% | 236,603 |
| Jan 17, 2025 | 2.34 | 2.36 | 2.29 | 2.36 | 0.06 | 2.61% | 143,644 |
| Jan 16, 2025 | 2.40 | 2.42 | 2.28 | 2.30 | -0.10 | -4.17% | 312,239 |