Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.133 5.133 4.531 4.623 816,878 -0.53(-10.27%)
May 05, 2023 5.753 5.753 5.138 5.151 654,660 -0.20(-3.75%)
May 04, 2023 5.543 5.580 5.206 5.352 425,737 -0.29(-5.17%)
May 03, 2023 5.717 5.854 5.635 5.644 370,792 -0.09(-1.59%)
May 02, 2023 5.844 5.867 5.644 5.735 332,899 -0.14(-2.33%)
May 01, 2023 5.689 5.917 5.662 5.872 351,530 +0.17(+3.04%)
Apr 28, 2023 5.662 5.771 5.639 5.699 283,856 -0.01(-0.16%)
Apr 27, 2023 5.471 5.790 5.370 5.708 374,087 +0.26(+4.68%)
Apr 26, 2023 5.434 5.553 5.420 5.452 241,956 -0.04(-0.66%)
Apr 25, 2023 5.607 5.647 5.471 5.489 167,119 -0.18(-3.22%)
Apr 24, 2023 5.689 5.753 5.635 5.671 170,294 -0.03(-0.48%)
Apr 21, 2023 5.726 5.749 5.639 5.699 206,063 -0.03(-0.48%)
Apr 20, 2023 5.616 5.740 5.613 5.726 217,955 +0.05(+0.96%)
Apr 19, 2023 5.708 5.717 5.616 5.671 127,951 -0.03(-0.48%)
Apr 18, 2023 5.835 5.844 5.585 5.699 229,494 -0.11(-1.88%)
Apr 17, 2023 5.680 5.817 5.657 5.808 185,750 +0.11(+1.92%)
Apr 14, 2023 5.689 5.708 5.603 5.699 203,132 +0.03(+0.48%)
Apr 13, 2023 5.580 5.680 5.580 5.671 257,477 +0.11(+1.97%)
Apr 12, 2023 5.589 5.657 5.553 5.562 232,789 +0.00(+0.00%)
Apr 11, 2023 5.498 5.607 5.425 5.562 234,446 +0.08(+1.50%)
Apr 10, 2023 5.261 5.516 5.206 5.480 226,714 +0.25(+4.70%)
Apr 06, 2023 5.252 5.288 5.197 5.234 128,926 +0.00(+0.00%)
Apr 05, 2023 5.243 5.270 5.161 5.234 258,480 -0.06(-1.20%)
Apr 04, 2023 5.306 5.475 5.220 5.297 276,764 -0.01(-0.17%)
Apr 03, 2023 5.480 5.534 5.252 5.306 313,305 -0.21(-3.80%)
Mar 31, 2023 5.407 5.534 5.370 5.516 908,622 +0.15(+2.89%)
Mar 30, 2023 5.452 5.507 5.352 5.361 358,795 -0.05(-1.01%)
Mar 29, 2023 5.370 5.443 5.352 5.416 255,706 +0.12(+2.24%)
Mar 28, 2023 5.270 5.407 5.243 5.297 209,175 -0.05(-1.02%)
Mar 27, 2023 5.297 5.375 5.220 5.352 313,675 +0.18(+3.53%)
Mar 24, 2023 5.161 5.234 5.133 5.170 208,779 -0.09(-1.73%)
Mar 23, 2023 5.361 5.439 5.178 5.261 295,184 -0.05(-1.03%)
Mar 22, 2023 5.443 5.516 5.316 5.316 250,846 -0.15(-2.67%)
Mar 21, 2023 5.343 5.525 5.283 5.461 328,081 +0.25(+4.72%)
Mar 20, 2023 5.033 5.256 4.960 5.215 579,047 +0.26(+5.15%)
Mar 17, 2023 5.197 5.234 4.896 4.960 1,095,574 -0.31(-5.88%)
Mar 16, 2023 5.325 5.379 5.106 5.270 1,301,597 -0.16(-2.86%)
Mar 15, 2023 5.607 5.708 5.325 5.425 1,904,874 -0.25(-4.34%)
Mar 14, 2023 5.780 5.852 5.644 5.671 577,855 +0.01(+0.16%)
Mar 13, 2023 5.472 5.725 5.459 5.662 591,020 +0.05(+0.97%)
Mar 10, 2023 5.771 5.771 5.020 5.608 2,059,604 -0.17(-2.97%)
Mar 09, 2023 6.015 6.096 5.780 5.780 258,980 -0.19(-3.18%)
Mar 08, 2023 6.105 6.123 5.811 5.970 392,348 -0.11(-1.79%)
Mar 07, 2023 6.114 6.196 6.033 6.078 289,102 -0.03(-0.44%)
Mar 06, 2023 6.114 6.205 6.060 6.105 413,988 +0.05(+0.90%)
Mar 03, 2023 5.915 6.096 5.879 6.051 517,421 +0.12(+1.98%)
Mar 02, 2023 5.879 5.997 5.825 5.933 186,995 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.