Skip to main content

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.610 4.770 4.583 4.601 380,166 -0.06(-1.34%)
Apr 28, 2022 4.627 4.672 4.476 4.663 249,347 +0.09(+1.95%)
Apr 27, 2022 4.592 4.699 4.556 4.574 254,484 +0.03(+0.59%)
Apr 26, 2022 4.734 4.734 4.538 4.547 380,649 -0.21(-4.49%)
Apr 25, 2022 4.779 4.885 4.708 4.761 402,468 -0.04(-0.93%)
Apr 22, 2022 4.948 5.046 4.761 4.805 402,063 -0.17(-3.40%)
Apr 21, 2022 5.108 5.179 4.966 4.974 234,905 -0.06(-1.24%)
Apr 20, 2022 5.063 5.090 4.974 5.037 226,669 +0.01(+0.18%)
Apr 19, 2022 5.072 5.135 5.019 5.028 282,648 -0.08(-1.57%)
Apr 18, 2022 4.921 5.126 4.890 5.108 257,317 +0.19(+3.80%)
Apr 14, 2022 4.992 4.992 4.859 4.921 458,706 -0.05(-1.07%)
Apr 13, 2022 4.903 5.055 4.903 4.974 411,925 +0.08(+1.64%)
Apr 12, 2022 4.939 5.108 4.868 4.894 394,341 +0.02(+0.36%)
Apr 11, 2022 5.117 5.126 4.850 4.877 548,763 -0.26(-5.03%)
Apr 08, 2022 5.384 5.392 5.126 5.135 517,079 -0.28(-5.10%)
Apr 07, 2022 5.473 5.482 5.286 5.411 599,198 -0.15(-2.72%)
Apr 06, 2022 5.651 5.686 5.544 5.562 528,883 -0.12(-2.19%)
Apr 05, 2022 5.758 5.847 5.660 5.686 428,220 -0.11(-1.84%)
Apr 04, 2022 5.802 5.847 5.651 5.793 480,728 +0.01(+0.15%)
Apr 01, 2022 5.722 5.873 5.718 5.784 599,209 +0.08(+1.40%)
Mar 31, 2022 5.615 5.758 5.588 5.704 391,002 +0.12(+2.07%)
Mar 30, 2022 5.749 5.811 5.580 5.588 297,087 -0.19(-3.24%)
Mar 29, 2022 5.811 5.873 5.722 5.775 439,895 +0.06(+1.09%)
Mar 28, 2022 5.784 5.784 5.615 5.713 517,905 -0.07(-1.23%)
Mar 25, 2022 5.695 5.864 5.651 5.784 639,426 +0.11(+1.88%)
Mar 24, 2022 5.660 5.829 5.633 5.677 1,002,038 +0.06(+1.11%)
Mar 23, 2022 5.677 5.847 5.602 5.615 510,647 -0.11(-1.87%)
Mar 22, 2022 5.669 5.864 5.624 5.722 376,422 +0.12(+2.23%)
Mar 21, 2022 5.686 5.891 5.575 5.597 432,915 -0.14(-2.48%)
Mar 18, 2022 5.891 5.909 5.686 5.740 936,326 -0.12(-1.98%)
Mar 17, 2022 5.749 5.918 5.744 5.855 363,748 +0.00(+0.00%)
Mar 16, 2022 5.642 5.927 5.633 5.855 604,073 +0.32(+5.79%)
Mar 15, 2022 5.384 5.611 5.330 5.535 342,787 +0.16(+2.89%)
Mar 14, 2022 5.326 5.468 5.229 5.379 364,011 +0.04(+0.83%)
Mar 11, 2022 5.486 5.574 5.326 5.335 322,871 -0.13(-2.43%)
Mar 10, 2022 5.433 5.645 5.468 341,770 -0.07(-1.28%)
Mar 09, 2022 5.619 5.725 5.415 5.539 519,866 +0.04(+0.64%)
Mar 08, 2022 5.282 5.601 5.170 5.503 935,383 +0.19(+3.67%)
Mar 07, 2022 5.654 5.654 5.300 5.308 568,272 -0.32(-5.67%)
Mar 04, 2022 5.654 6.022 5.574 5.628 872,487 -0.06(-1.09%)
Mar 03, 2022 5.849 5.929 5.568 5.690 356,405 -0.18(-3.02%)
Mar 02, 2022 5.548 5.947 5.548 5.867 438,310 +0.36(+6.60%)
Mar 01, 2022 5.672 5.787 5.475 5.503 296,535 -0.17(-2.97%)
Feb 28, 2022 5.592 5.814 5.592 5.672 360,061 +0.00(+0.00%)
Feb 25, 2022 5.477 5.707 5.450 5.672 284,538 +0.18(+3.23%)
Feb 24, 2022 5.211 5.557 5.149 5.495 445,422 +0.12(+2.14%)
Feb 23, 2022 5.530 5.654 5.379 5.379 354,686 -0.11(-1.94%)
Feb 22, 2022 5.300 5.557 5.246 5.486 491,880 +0.03(+0.49%)
Feb 18, 2022 5.459 0 -0.19(-3.30%)
Feb 17, 2022 5.743 5.862 5.610 5.645 399,874 -0.17(-2.90%)
Feb 16, 2022 5.681 5.858 5.601 5.814 328,679 +0.10(+1.71%)
Feb 15, 2022 5.645 5.738 5.583 5.716 235,555 +0.18(+3.20%)
Feb 14, 2022 5.539 5.734 5.495 5.539 402,891 +0.01(+0.16%)
Feb 11, 2022 5.645 5.681 5.468 5.530 246,574 -0.12(-2.19%)
Feb 10, 2022 5.592 5.831 5.592 5.654 444,979 -0.03(-0.47%)
Feb 09, 2022 5.601 5.725 5.550 5.681 283,764 +0.18(+3.22%)
Feb 08, 2022 5.326 5.543 5.326 5.503 231,575 +0.16(+2.99%)
Feb 07, 2022 5.379 5.450 5.317 5.344 346,336 -0.07(-1.31%)
Feb 04, 2022 5.131 5.681 5.096 5.415 791,128 +0.26(+4.98%)
Feb 03, 2022 5.122 5.158 263,964 -0.04(-0.85%)
Feb 02, 2022 5.300 5.322 5.078 5.202 355,264 -0.05(-1.01%)
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.