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

Entravision Communications Corp (NY: EVC )

2.015 -0.035 (-1.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 14, 2024 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 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%)
Mar 01, 2023 5.879 6.065 5.879 5.933 210,209 +0.00(+0.00%)
Feb 28, 2023 6.024 6.065 5.924 5.933 404,954 -0.08(-1.35%)
Feb 27, 2023 6.042 6.160 5.979 6.015 164,778 +0.00(+0.00%)
Feb 24, 2023 6.123 6.151 5.997 6.015 269,881 -0.23(-3.62%)
Feb 23, 2023 6.322 6.331 6.189 6.241 196,461 -0.05(-0.86%)
Feb 22, 2023 6.259 6.340 6.169 6.295 219,130 +0.02(+0.29%)
Feb 21, 2023 6.340 6.340 6.160 6.277 425,173 -0.09(-1.42%)
Feb 17, 2023 6.132 6.413 6.105 6.368 367,196 +0.26(+4.30%)
Feb 16, 2023 6.006 6.205 5.974 6.105 281,079 -0.01(-0.15%)
Feb 15, 2023 5.915 6.114 5.908 6.114 203,007 +0.12(+1.96%)
Feb 14, 2023 5.762 6.033 5.754 5.997 234,373 +0.20(+3.43%)
Feb 13, 2023 5.608 5.834 5.599 5.798 497,606 +0.18(+3.22%)
Feb 10, 2023 5.997 6.028 5.603 5.617 466,780 -0.51(-8.27%)
Feb 09, 2023 6.141 6.241 6.069 6.123 370,698 +0.04(+0.59%)
Feb 08, 2023 6.223 6.232 6.033 6.087 369,939 -0.24(-3.86%)
Feb 07, 2023 6.277 6.336 6.114 6.331 467,738 +0.03(+0.43%)
Feb 06, 2023 6.286 6.360 6.217 6.304 286,181 -0.04(-0.57%)
Feb 03, 2023 6.250 6.625 6.227 6.340 426,138 +0.05(+0.86%)
Feb 02, 2023 6.033 6.286 6.001 6.286 300,303 +0.37(+6.27%)
Feb 01, 2023 5.852 5.952 5.766 5.915 249,726 +0.04(+0.62%)
Jan 31, 2023 5.716 5.906 5.707 5.879 227,574 +0.18(+3.17%)
Jan 30, 2023 5.608 5.744 5.463 5.698 207,816 +0.01(+0.16%)
Jan 27, 2023 5.689 5.843 5.662 5.689 178,633 -0.04(-0.63%)
Jan 26, 2023 5.680 5.734 5.599 5.725 210,115 +0.05(+0.96%)
Jan 25, 2023 5.635 5.739 5.626 5.671 252,116 -0.02(-0.32%)
Jan 24, 2023 5.508 5.707 5.508 5.689 488,997 +0.10(+1.78%)
Jan 23, 2023 5.535 5.662 5.508 5.590 231,739 +0.08(+1.48%)
Jan 20, 2023 5.427 5.535 5.373 5.508 413,207 +0.13(+2.35%)
Jan 19, 2023 5.264 5.409 5.165 5.382 267,478 +0.05(+0.85%)
Jan 18, 2023 5.391 5.418 5.318 5.336 217,243 -0.01(-0.17%)
Jan 17, 2023 5.327 5.413 5.264 5.346 383,608 +0.01(+0.17%)
Jan 13, 2023 4.884 5.373 4.884 5.336 433,365 +0.36(+7.27%)
Jan 12, 2023 4.929 4.984 4.858 4.975 158,333 +0.07(+1.48%)
Jan 11, 2023 4.749 4.961 4.730 4.902 217,815 +0.18(+3.83%)
Jan 10, 2023 4.586 4.721 4.568 4.721 141,016 +0.10(+2.15%)
Jan 09, 2023 4.622 4.721 4.586 4.622 183,160 +0.03(+0.59%)
Jan 06, 2023 4.522 4.708 4.477 4.595 159,796 +0.12(+2.63%)
Jan 05, 2023 4.486 4.513 4.351 4.477 187,093 +0.00(+0.00%)
Jan 04, 2023 4.432 4.604 4.351 4.477 281,945 +0.13(+2.91%)
Jan 03, 2023 4.351 4.387 4.025 4.351 576,331 +0.01(+0.21%)
Dec 30, 2022 4.278 4.346 4.251 4.342 168,815 +0.03(+0.63%)
Dec 29, 2022 4.251 4.369 4.251 4.314 103,668 +0.10(+2.36%)
Dec 28, 2022 4.314 4.342 4.188 4.215 135,726 -0.11(-2.51%)
Dec 27, 2022 4.351 4.373 4.261 4.323 152,750 -0.01(-0.21%)
Dec 23, 2022 4.260 4.332 4.165 4.332 310,895 +0.09(+2.13%)
Dec 22, 2022 4.387 4.387 4.215 4.242 551,844 -0.16(-3.70%)
Dec 21, 2022 4.405 4.495 4.360 4.405 152,195 +0.06(+1.46%)
Dec 20, 2022 4.405 4.405 4.251 4.342 271,584 -0.06(-1.44%)
Dec 19, 2022 4.586 4.595 4.378 4.405 193,539 -0.16(-3.56%)
Dec 16, 2022 4.586 4.640 4.483 4.568 416,515 -0.08(-1.75%)
Dec 15, 2022 4.812 4.812 4.631 4.649 135,494 -0.26(-5.34%)
Dec 14, 2022 4.984 5.038 4.875 4.911 210,507 -0.05(-1.00%)
Dec 13, 2022 4.934 5.042 4.835 4.961 331,621 +0.22(+4.55%)
Dec 12, 2022 4.736 4.844 4.682 4.745 205,292 -0.01(-0.19%)
Dec 09, 2022 4.691 4.808 4.691 4.754 194,337 +0.01(+0.19%)
Dec 08, 2022 4.772 4.822 4.655 4.745 212,574 +0.00(+0.00%)
Dec 07, 2022 4.763 4.826 4.682 4.745 256,673 -0.03(-0.57%)
Dec 06, 2022 4.844 4.907 4.691 4.772 371,965 -0.09(-1.85%)
Dec 05, 2022 4.889 4.925 4.790 4.862 232,648 -0.08(-1.64%)
Dec 02, 2022 4.925 4.984 4.835 4.943 231,723 -0.08(-1.61%)
Dec 01, 2022 5.024 5.060 4.907 5.024 243,727 +0.02(+0.36%)
Nov 30, 2022 4.934 5.006 4.781 5.006 300,744 +0.08(+1.65%)
Nov 29, 2022 4.979 5.024 4.907 4.925 229,103 -0.06(-1.26%)
Nov 28, 2022 5.159 5.159 4.979 4.988 245,794 -0.15(-2.98%)
Nov 25, 2022 5.078 5.160 5.078 5.141 57,127 +0.06(+1.24%)
Nov 23, 2022 4.880 5.087 4.835 5.078 220,876 +0.23(+4.64%)
Nov 22, 2022 4.754 4.889 4.704 4.853 162,439 +0.14(+3.06%)
Nov 21, 2022 4.682 4.741 4.628 4.709 162,120 -0.01(-0.19%)
Nov 18, 2022 4.889 4.907 4.682 4.718 147,651 -0.05(-0.95%)
Nov 17, 2022 4.763 4.790 4.610 4.763 210,077 -0.08(-1.67%)
Nov 16, 2022 4.925 4.925 4.800 4.844 158,045 -0.12(-2.36%)
Nov 15, 2022 4.979 5.051 4.853 4.961 177,338 +0.07(+1.47%)
Nov 14, 2022 4.952 5.033 4.885 4.889 234,028 -0.17(-3.38%)
Nov 11, 2022 4.799 5.078 4.799 5.060 336,221 +0.21(+4.27%)
Nov 10, 2022 4.682 4.898 4.673 4.853 161,406 +0.39(+8.67%)
Nov 09, 2022 4.493 4.574 4.439 4.466 132,428 -0.08(-1.78%)
Nov 08, 2022 4.772 4.799 4.385 4.547 294,859 -0.22(-4.54%)
Nov 07, 2022 4.610 4.790 4.601 4.763 161,638 +0.14(+3.12%)
Nov 04, 2022 4.493 4.682 4.306 4.619 187,610 +0.40(+9.38%)
Nov 03, 2022 4.169 4.268 4.097 4.223 403,691 -0.05(-1.05%)
Nov 02, 2022 4.430 4.250 4.268 261,399 -0.15(-3.46%)
Nov 01, 2022 4.232 4.520 4.205 4.421 287,456 +0.21(+4.91%)
Oct 31, 2022 4.169 4.250 4.106 4.214 152,542 +0.04(+0.86%)
Oct 28, 2022 4.052 4.214 3.998 4.178 123,972 +0.18(+4.50%)
Oct 27, 2022 4.115 4.133 3.953 3.998 148,588 -0.08(-1.99%)
Oct 26, 2022 4.133 4.241 4.070 4.079 117,655 -0.04(-0.88%)
Oct 25, 2022 3.980 4.196 3.980 4.115 200,886 +0.15(+3.86%)
Oct 24, 2022 3.980 4.034 3.899 3.962 133,428 -0.01(-0.23%)
Oct 21, 2022 3.926 4.016 3.867 3.971 113,412 +0.09(+2.32%)
Oct 20, 2022 3.899 4.025 3.845 3.881 146,008 +0.00(+0.00%)
Oct 19, 2022 3.917 3.980 3.827 3.881 127,456 -0.07(-1.82%)
Oct 18, 2022 3.998 4.043 3.899 3.953 123,111 +0.03(+0.69%)
Oct 17, 2022 3.764 3.998 3.764 3.926 218,086 +0.24(+6.60%)
Oct 14, 2022 3.872 3.912 3.674 3.683 94,367 -0.17(-4.44%)
Oct 13, 2022 3.575 3.917 3.575 3.854 232,317 +0.18(+4.90%)
Oct 12, 2022 3.710 3.795 3.656 3.674 157,550 -0.03(-0.73%)
Oct 11, 2022 3.674 3.759 3.611 3.701 124,598 +0.01(+0.24%)
Oct 10, 2022 3.701 3.755 3.620 3.692 133,968 +0.01(+0.24%)
Oct 07, 2022 3.737 3.755 3.620 3.683 165,735 -0.08(-2.15%)
Oct 06, 2022 3.782 3.844 3.719 3.764 130,225 -0.04(-0.95%)
Oct 05, 2022 3.836 3.867 3.750 3.800 115,340 -0.10(-2.54%)
Oct 04, 2022 3.836 3.935 3.818 3.899 159,812 +0.15(+4.09%)
Oct 03, 2022 3.638 3.813 3.593 3.746 267,705 +0.17(+4.79%)
Sep 30, 2022 3.728 3.827 3.575 3.575 328,417 -0.16(-4.34%)
Sep 29, 2022 3.701 3.737 3.566 3.737 311,818 -0.01(-0.24%)
Sep 28, 2022 3.701 3.782 3.651 3.746 249,131 +0.07(+1.96%)
Sep 27, 2022 3.773 3.836 3.629 3.674 193,962 -0.05(-1.21%)
Sep 26, 2022 3.764 3.854 3.701 3.719 184,569 -0.08(-2.13%)
Sep 23, 2022 3.854 3.908 3.728 3.800 225,412 -0.12(-2.99%)
Sep 22, 2022 3.980 3.989 3.836 3.917 170,228 -0.05(-1.14%)
Sep 21, 2022 4.106 4.106 3.957 3.962 144,883 -0.14(-3.51%)
Sep 20, 2022 4.088 4.133 4.007 4.106 162,468 -0.07(-1.72%)
Sep 19, 2022 4.133 4.232 4.079 4.178 134,685 +0.00(+0.00%)
Sep 16, 2022 4.115 4.232 3.989 4.178 626,590 +0.02(+0.43%)
Sep 15, 2022 4.151 4.218 4.061 4.160 289,333 -0.03(-0.65%)
Sep 14, 2022 4.205 4.250 4.142 4.187 264,359 -0.04(-0.96%)
Sep 13, 2022 4.362 4.426 4.209 4.227 282,379 -0.28(-6.16%)
Sep 12, 2022 4.550 4.612 4.424 4.505 264,446 -0.02(-0.40%)
Sep 09, 2022 4.254 4.550 4.218 4.523 268,589 +0.28(+6.54%)
Sep 08, 2022 4.415 4.415 4.227 4.245 248,100 -0.17(-3.85%)
Sep 07, 2022 4.389 4.433 4.281 4.415 214,914 +0.04(+0.82%)
Sep 06, 2022 4.362 4.397 4.236 4.380 327,458 +0.04(+1.03%)
Sep 02, 2022 4.469 4.505 4.326 4.335 181,608 -0.08(-1.83%)
Sep 01, 2022 4.523 4.559 4.353 4.415 207,383 -0.13(-2.95%)
Aug 31, 2022 4.595 4.639 4.541 4.550 176,583 -0.06(-1.36%)
Aug 30, 2022 4.765 4.765 4.532 4.612 171,084 -0.13(-2.65%)
Aug 29, 2022 4.711 4.827 4.653 4.738 206,063 -0.05(-1.12%)
Aug 26, 2022 5.096 5.105 4.774 4.792 215,443 -0.30(-5.98%)
Aug 25, 2022 4.935 5.096 4.926 5.096 264,087 +0.15(+3.08%)
Aug 24, 2022 4.765 4.953 4.738 4.944 141,048 +0.15(+3.18%)
Aug 23, 2022 4.809 4.845 4.713 4.792 261,030 -0.04(-0.74%)
Aug 22, 2022 5.087 5.114 4.809 4.827 279,650 -0.37(-7.07%)
Aug 19, 2022 5.195 5.289 5.168 5.195 300,836 -0.09(-1.69%)
Aug 18, 2022 5.239 5.324 5.150 5.284 249,697 +0.04(+0.68%)
Aug 17, 2022 5.239 5.320 5.186 5.248 306,694 -0.08(-1.51%)
Aug 16, 2022 5.123 5.401 5.123 5.329 274,299 +0.21(+4.02%)
Aug 15, 2022 5.096 5.212 5.047 5.123 233,688 -0.04(-0.87%)
Aug 12, 2022 5.069 5.186 5.006 5.168 237,456 +0.17(+3.41%)
Aug 11, 2022 5.015 5.078 4.953 4.998 260,119 +0.04(+0.90%)
Aug 10, 2022 4.765 4.980 4.756 4.953 254,392 +0.29(+6.14%)
Aug 09, 2022 4.666 4.693 4.630 4.666 192,829 -0.03(-0.57%)
Aug 08, 2022 4.693 4.818 4.630 4.693 274,518 +0.06(+1.35%)
Aug 05, 2022 4.702 4.765 4.559 4.630 229,546 -0.12(-2.45%)
Aug 04, 2022 4.881 4.881 4.586 4.747 481,171 -0.01(-0.19%)
Aug 03, 2022 4.684 4.854 4.669 4.756 192,860 +0.12(+2.51%)
Aug 02, 2022 4.702 4.747 4.621 4.639 223,444 -0.07(-1.52%)
Aug 01, 2022 4.881 4.881 4.711 4.711 245,320 -0.09(-1.87%)
Jul 29, 2022 4.720 4.838 4.559 4.801 329,484 +0.12(+2.49%)
Jul 28, 2022 4.711 4.756 4.595 4.684 119,048 -0.04(-0.76%)
Jul 27, 2022 4.523 4.720 4.514 4.720 146,448 +0.20(+4.36%)
Jul 26, 2022 4.523 4.595 4.487 4.523 155,208 -0.05(-1.17%)
Jul 25, 2022 4.541 4.586 4.496 4.577 134,907 +0.04(+0.99%)
Jul 22, 2022 4.568 4.595 4.460 4.532 171,136 -0.02(-0.39%)
Jul 21, 2022 4.577 4.577 4.389 4.550 252,978 +0.03(+0.59%)
Jul 20, 2022 4.353 4.648 4.344 4.523 265,286 +0.17(+3.91%)
Jul 19, 2022 4.138 4.353 4.138 4.353 267,962 +0.25(+6.11%)
Jul 18, 2022 4.165 4.227 4.084 4.102 84,794 +0.00(+0.00%)
Jul 15, 2022 4.066 4.165 3.994 4.102 159,110 +0.13(+3.39%)
Jul 14, 2022 3.959 4.039 3.950 3.968 204,089 -0.04(-1.12%)
Jul 13, 2022 3.851 4.012 3.851 4.012 215,151 +0.12(+2.99%)
Jul 12, 2022 3.932 3.977 3.842 3.896 239,653 -0.04(-1.14%)
Jul 11, 2022 4.057 4.130 3.896 3.941 140,665 -0.18(-4.35%)
Jul 08, 2022 4.093 4.174 4.084 4.120 202,017 -0.03(-0.65%)
Jul 07, 2022 3.959 4.178 3.959 4.147 217,947 +0.21(+5.47%)
Jul 06, 2022 3.994 4.030 3.887 3.932 142,893 -0.06(-1.57%)
Jul 05, 2022 4.003 4.057 3.895 3.994 281,084 -0.09(-2.19%)
Jul 01, 2022 4.039 4.165 3.977 4.084 258,907 +0.00(+0.00%)
Jun 30, 2022 4.066 4.174 4.017 4.084 270,287 -0.04(-0.87%)
Jun 29, 2022 4.200 4.200 4.057 4.120 214,266 -0.07(-1.71%)
Jun 28, 2022 4.191 4.290 4.160 4.191 387,471 +0.01(+0.21%)
Jun 27, 2022 4.299 4.335 4.156 4.183 341,352 -0.06(-1.48%)
Jun 24, 2022 4.183 4.299 4.084 4.245 1,436,325 +0.12(+2.82%)
Jun 23, 2022 4.174 4.218 4.021 4.129 282,349 -0.07(-1.71%)
Jun 22, 2022 4.183 4.263 4.183 4.200 235,518 -0.01(-0.21%)
Jun 21, 2022 4.191 4.290 4.169 4.209 271,205 +0.02(+0.43%)
Jun 17, 2022 4.236 4.380 4.174 4.191 693,651 -0.03(-0.64%)
Jun 16, 2022 4.308 4.308 4.138 4.218 304,038 -0.15(-3.48%)
Jun 15, 2022 4.245 4.442 4.245 4.371 270,265 +0.12(+2.85%)
Jun 14, 2022 4.294 4.336 4.174 4.250 393,815 -0.08(-1.85%)
Jun 13, 2022 4.455 4.455 4.259 4.330 321,894 -0.14(-3.19%)
Jun 10, 2022 4.499 4.535 4.312 4.472 370,165 -0.09(-1.95%)
Jun 09, 2022 4.588 4.588 4.508 4.562 239,321 -0.04(-0.78%)
Jun 08, 2022 4.642 4.677 4.526 4.597 255,714 -0.08(-1.71%)
Jun 07, 2022 4.544 4.704 4.535 4.677 173,763 +0.07(+1.55%)
Jun 06, 2022 4.704 4.713 4.535 4.606 226,649 -0.04(-0.96%)
Jun 03, 2022 4.633 4.664 4.562 4.651 172,542 +0.02(+0.38%)
Jun 02, 2022 4.535 4.664 4.517 4.633 239,319 +0.07(+1.56%)
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.