Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Entravision Communications Corporation (EVC)

Compare
1.9300
-0.1500
(-7.21%)
At close: April 4 at 4:00:02 PM EDT
1.8800
-0.05
(-2.59%)
After hours: April 4 at 7:10:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.03002.05001.89001.93001.9300389,400
Apr 3, 20252.08002.11002.03002.08002.0800314,200
Apr 2, 20252.10002.20002.10002.14002.1400275,700
Apr 1, 20252.10002.21002.10002.11002.1100280,600
Mar 31, 20252.09002.17002.08002.10002.1000214,500
Mar 28, 20252.22002.22002.09002.09002.0900171,800
Mar 27, 20252.23002.27002.18002.23002.2300234,400
Mar 26, 20252.09002.23002.05002.22002.2200385,800
Mar 25, 20252.06002.13002.06002.10002.1000104,600
Mar 24, 20252.15002.16002.06002.11002.1100244,300
Mar 21, 20252.03002.19002.02002.16002.1600500,700
Mar 20, 20252.08002.12002.02002.04002.0400337,500
Mar 19, 20252.00002.16001.99002.15002.1500394,700
Mar 18, 20251.97002.01001.93002.00002.0000214,600
Mar 17, 2025 0.0500 Dividend
Mar 17, 20251.90001.98001.89001.96001.9600170,900
Mar 14, 20251.94002.01001.89001.97001.9200320,800
Mar 13, 20251.88001.97001.86001.91001.8615399,800
Mar 12, 20251.85001.89001.77001.88001.8323338,600
Mar 11, 20251.82001.88001.79001.85001.8030399,700
Mar 10, 20251.74001.83001.70001.80001.7543744,500
Mar 7, 20252.04002.07001.58001.73001.68611,412,200
Mar 6, 20251.98002.15001.90002.08002.0272577,800
Mar 5, 20251.88002.00001.85002.00001.9492961,400
Mar 4, 20252.12002.12001.90001.90001.85181,230,600
Mar 3, 20252.21002.22002.12002.13002.0759593,200
Feb 28, 20252.18002.23002.18002.23002.1734121,100
Feb 27, 20252.22002.23002.18002.18002.1247196,900
Feb 26, 20252.25002.27002.19002.23002.1734207,200
Feb 25, 20252.24002.25002.19002.24002.1831193,600
Feb 24, 20252.16002.31002.15002.21002.1539342,900
Feb 21, 20252.27002.27002.18002.20002.1442222,700
Feb 20, 20252.22002.28002.19002.23002.1734158,500
Feb 19, 20252.25002.29002.19002.24002.1831254,700
Feb 18, 20252.15002.30002.15002.26002.2026269,400
Feb 14, 20252.18002.20002.14002.15002.0954189,700
Feb 13, 20252.15002.19002.15002.17002.1149147,100
Feb 12, 20252.19002.21002.15002.15002.0954182,600
Feb 11, 20252.16002.23002.15002.22002.1637174,500
Feb 10, 20252.13002.19002.13002.15002.0954162,400
Feb 7, 20252.23002.23002.13002.16002.1052167,100
Feb 6, 20252.17002.22002.16002.21002.1539122,400
Feb 5, 20252.25002.25002.14002.16002.1052284,900
Feb 4, 20252.16002.25002.15002.25002.1929103,800
Feb 3, 20252.14002.18002.10002.16002.1052304,400
Jan 31, 20252.26002.30002.12002.15002.0954500,800
Jan 30, 20252.31002.31002.22002.25002.1929514,400
Jan 29, 20252.43002.43002.28002.33002.2709265,200
Jan 28, 20252.32002.44002.32002.42002.3586175,600
Jan 27, 20252.30002.36002.29002.34002.2806191,900
Jan 24, 20252.26002.30002.25002.29002.2319217,000
Jan 23, 20252.21002.28002.21002.28002.2221282,700
Jan 22, 20252.28002.30002.22002.24002.1831258,600
Jan 21, 20252.41002.41002.28002.28002.2221236,500
Jan 17, 20252.34002.36002.29002.36002.3001143,500
Jan 16, 20252.40002.42002.28002.30002.2416312,200
Jan 15, 20252.47002.47002.38002.40002.3391267,100
Jan 14, 20252.42002.49002.40002.41002.3488244,800
Jan 13, 20252.61002.61002.37002.40002.3391263,400
Jan 10, 20252.25002.70002.21002.67002.60221,226,100
Jan 8, 20252.48002.48002.22002.28002.2221698,600
Jan 7, 20252.32002.54002.23002.53002.46581,433,100
Jan 6, 20252.41002.45002.32002.32002.2611219,400
Jan 3, 20252.33002.42002.31002.41002.3488234,300
Jan 2, 20252.37002.40002.31002.32002.2611233,700
Dec 31, 20242.35002.40002.31002.35002.2904229,500
Dec 30, 20242.32002.37002.30002.33002.2709238,200
Dec 27, 20242.37002.40002.34002.34002.2806292,600
Dec 26, 20242.34002.42002.34002.40002.3391288,200
Dec 24, 20242.43002.46002.35002.38002.3196343,900
Dec 23, 20242.48002.48002.35002.42002.3586470,500
Dec 20, 20242.41002.56002.35002.46002.3976671,700
Dec 19, 20242.57002.64002.46002.46002.3976328,900
Dec 18, 20242.39002.73002.39002.50002.43652,111,700
Dec 17, 20242.43002.43002.36002.36002.30011,704,400
Dec 16, 2024 0.0500 Dividend
Dec 16, 20242.45002.50002.38002.43002.3683697,800
Dec 13, 20242.46002.48002.38002.48002.3683398,500
Dec 12, 20242.55002.60002.39002.46002.3492679,900
Dec 11, 20242.62002.65002.54002.56002.4447432,200
Dec 10, 20242.58002.63002.51002.57002.4543418,700
Dec 9, 20242.39002.64002.39002.55002.4352348,100
Dec 6, 20242.40002.40002.35002.37002.2633306,400
Dec 5, 20242.38002.42002.36002.39002.2824266,400
Dec 4, 20242.44002.44002.35002.39002.2824290,600
Dec 3, 20242.48002.50002.38002.40002.2919296,900
Dec 2, 20242.42002.48002.40002.47002.3588218,300
Nov 29, 20242.42002.44002.42002.44002.330162,300
Nov 27, 20242.35002.42002.35002.40002.2919113,400
Nov 26, 20242.41002.41002.32002.33002.2251251,100
Nov 25, 20242.51002.53002.45002.45002.3397128,700
Nov 22, 20242.48002.53002.45002.50002.3874231,800
Nov 21, 20242.40002.48002.38002.47002.3588160,100
Nov 20, 20242.35002.39002.32002.39002.2824132,400
Nov 19, 20242.36002.40002.31002.36002.2537190,100
Nov 18, 20242.56002.57002.37002.37002.2633189,900
Nov 15, 20242.61002.64002.53002.57002.4543285,400
Nov 14, 20242.61002.65002.53002.58002.4638340,900
Nov 13, 20242.58002.65002.55002.59002.4734257,500
Nov 12, 20242.51002.60002.46002.54002.4256319,800
Nov 11, 20242.46002.56002.42002.55002.4352269,400
Nov 8, 20242.36002.47002.32002.47002.3588216,200
Nov 7, 20242.37002.40002.16002.37002.2633591,200
Nov 6, 20242.59002.59002.46002.56002.4447657,700
Nov 5, 20242.31002.47002.29002.46002.3492740,500
Nov 4, 20242.30002.36002.28002.30002.1964114,400
Nov 1, 20242.31002.33002.22002.28002.1773242,000
Oct 31, 20242.31002.39002.27002.32002.2155203,100
Oct 30, 20242.30002.37002.27002.31002.2060160,400
Oct 29, 20242.28002.35002.26002.29002.1869140,800
Oct 28, 20242.17002.31002.17002.28002.1773140,900
Oct 25, 20242.22002.23002.15002.15002.053292,800
Oct 24, 20242.20002.22002.18002.20002.100991,100
Oct 23, 20242.23002.26002.18002.21002.110586,300
Oct 22, 20242.21002.26002.21002.25002.148783,500
Oct 21, 20242.26002.28002.20002.20002.1009113,100
Oct 18, 20242.32002.35002.26002.26002.1582239,500
Oct 17, 20242.18002.33002.13002.29002.1869587,300
Oct 16, 20242.06002.19002.05002.18002.0818257,900
Oct 15, 20242.12002.13002.07002.08001.9863181,100
Oct 14, 20242.12002.15002.09002.11002.0150139,500
Oct 11, 20242.06002.13002.06002.13002.0341118,100
Oct 10, 20242.09002.09002.04002.06001.9672153,600
Oct 9, 20242.05002.12002.05002.12002.024590,700
Oct 8, 20242.05002.06002.01002.04001.9481482,500
Oct 7, 20242.09002.09002.02002.04001.948169,200
Oct 4, 20242.06002.09002.03002.08001.9863136,500
Oct 3, 20242.01002.06001.99002.02001.9290201,200
Oct 2, 20242.07002.09002.02002.04001.9481191,200
Oct 1, 20242.08002.15002.03002.06001.9672200,900
Sep 30, 20242.12002.16002.07002.07001.9768208,300
Sep 27, 20242.10002.18002.10002.13002.0341324,000
Sep 26, 20242.05002.10002.05002.08001.9863363,300
Sep 25, 20242.02002.05001.98002.03001.9386198,200
Sep 24, 20241.96002.06001.96002.00001.9099293,500
Sep 23, 20241.99001.99001.92001.92001.8335185,100
Sep 20, 20242.02002.08001.95001.95001.8622494,900
Sep 19, 20242.08002.08002.02002.04001.9481155,500
Sep 18, 20242.00002.13001.96001.99001.9004359,500
Sep 17, 20241.96002.05001.94002.01001.9195294,800
Sep 16, 2024 0.0500 Dividend
Sep 16, 20241.95001.96001.89001.95001.8622213,100
Sep 13, 20241.97002.00001.94002.00001.8622266,400
Sep 12, 20241.95002.00001.94001.96001.8249155,000
Sep 11, 20241.90001.97001.88001.96001.8249190,900
Sep 10, 20241.93002.01001.89001.92001.7877227,100
Sep 9, 20241.94002.01001.92001.94001.8063209,500
Sep 6, 20241.96002.00001.89001.94001.8063479,300
Sep 5, 20242.01002.03001.96001.98001.8436134,900
Sep 4, 20241.98002.03001.96001.98001.8436161,900
Sep 3, 20242.05002.07001.97001.98001.8436275,400
Aug 30, 20242.00002.08001.97002.08001.9367191,600
Aug 29, 20242.04002.06002.00002.00001.8622250,900
Aug 28, 20242.04002.04001.96002.00001.8622231,200
Aug 27, 20242.03002.06001.98002.04001.8994199,600
Aug 26, 20242.07002.14002.04002.05001.9087473,700
Aug 23, 20241.96002.09001.96002.06001.9181375,700
Aug 22, 20241.97001.99001.93001.94001.8063165,200
Aug 21, 20241.94001.98001.91001.96001.8249196,500
Aug 20, 20241.97001.97001.91001.91001.7784227,200
Aug 19, 20241.87002.02001.87001.96001.8249440,400
Aug 16, 20241.88001.93001.86001.86001.7318479,700
Aug 15, 20241.79001.91001.79001.89001.7598293,100
Aug 14, 20241.80001.82001.73001.74001.6201329,100
Aug 13, 20241.84001.84001.79001.79001.6667487,200
Aug 12, 20241.88001.89001.77001.81001.6853703,500
Aug 9, 20241.85001.90001.74001.84001.7132763,300
Aug 8, 20241.80001.84001.76001.83001.7039728,100
Aug 7, 20241.96001.97001.82001.82001.6946274,800
Aug 6, 20241.86001.93001.82001.89001.7598494,900
Aug 5, 20241.85001.89001.77001.82001.6946437,200
Aug 2, 20242.05002.07001.93001.93001.7970320,100
Aug 1, 20242.18002.19002.05002.11001.9646430,800
Jul 31, 20242.18002.24002.16002.19002.0391376,200
Jul 30, 20242.16002.20002.12002.18002.0298286,000
Jul 29, 20242.22002.24002.13002.14001.9925611,000
Jul 26, 20242.15002.23002.13002.22002.0670410,100
Jul 25, 20242.08002.21002.07002.11001.9646521,700
Jul 24, 20242.11002.18002.07002.07001.9274472,500
Jul 23, 20242.07002.23002.06002.16002.0112577,800
Jul 22, 20242.05002.10001.98002.08001.9367492,200
Jul 19, 20242.15002.15002.03002.03001.8901488,600
Jul 18, 20242.18002.26002.13002.14001.9925268,700
Jul 17, 20242.15002.24002.13002.21002.0577338,500
Jul 16, 20242.13002.19002.12002.18002.0298790,000
Jul 15, 20242.07002.15002.07002.11001.9646357,800
Jul 12, 20242.04002.09002.03002.08001.9367442,600
Jul 11, 20241.93002.03001.93002.03001.8901428,300
Jul 10, 20241.92001.93001.85001.86001.7318301,800
Jul 9, 20241.93001.96001.89001.89001.7598176,900
Jul 8, 20241.98002.00001.91001.92001.7877212,000
Jul 5, 20241.98001.99001.92001.95001.8156526,500
Jul 3, 20242.05002.05001.98001.98001.8436137,400
Jul 2, 20242.00002.07001.94002.05001.9087430,000
Jul 1, 20242.04002.08001.96001.99001.8529444,000
Jun 28, 20242.00002.10002.00002.03001.89012,787,500
Jun 27, 20241.98002.05001.95001.96001.8249260,700
Jun 26, 20241.97002.00001.94001.96001.8249330,400
Jun 25, 20241.96002.01001.93001.98001.8436151,800
Jun 24, 20241.95002.00001.89001.97001.8343362,800
Jun 21, 20241.95001.95001.85001.92001.7877784,600
Jun 20, 20242.00002.02001.95001.96001.8249360,300
Jun 18, 20241.95002.01001.92002.00001.8622501,000
Jun 17, 20242.03002.03001.94001.95001.8156381,300
Jun 14, 2024 0.0500 Dividend
Jun 14, 20242.09002.17001.98002.03001.8901685,300
Jun 13, 20242.21002.21002.07002.10001.9087603,300
Jun 12, 20242.20002.24002.17002.20001.9996548,100
Jun 11, 20242.14002.17002.14002.16001.9633217,300
Jun 10, 20242.09002.19002.07002.17001.9724314,300
Jun 7, 20242.02002.10002.02002.09001.8997673,300
Jun 6, 20242.06002.08002.01002.04001.8542240,200
Jun 5, 20242.06002.09002.03002.08001.8906208,600
Jun 4, 20242.11002.12002.03002.05001.8633325,800
Jun 3, 20242.20002.20002.11002.13001.9360294,000
May 31, 20242.16002.23002.12002.16001.96331,405,700
May 30, 20242.14002.24002.14002.18001.9815549,600
May 29, 20242.14002.18002.12002.13001.9360288,400
May 28, 20242.10002.16002.10002.15001.9542344,700
May 24, 20242.05002.10002.04002.10001.9087332,000
May 23, 20242.07002.09001.98002.02001.8360417,900
May 22, 20242.09002.11002.07002.09001.8997245,600
May 21, 20242.14002.17002.07002.09001.8997307,800
May 20, 20242.20002.21002.12002.13001.9360382,600
May 17, 20242.18002.22002.16002.21002.0087365,300
May 16, 20242.24002.27002.17002.17001.9724635,600
May 15, 20242.30002.32002.22002.22002.0178322,100
May 14, 20242.23002.32002.23002.28002.0724550,400
May 13, 20242.17002.26002.17002.23002.0269510,700
May 10, 20242.16002.20002.09002.15001.9542536,800
May 9, 20242.19002.22002.15002.19001.9905451,100
May 8, 20242.12002.26002.07002.18001.9815753,900
May 7, 20242.17002.24002.10002.10001.9087575,800
May 6, 20242.26002.26002.16002.17001.9724502,200
May 3, 20242.14002.25002.04002.25002.0451960,800
May 2, 20242.21002.34002.19002.30002.09051,023,300
May 1, 20242.10002.23002.09002.18001.9815902,800
Apr 30, 20242.13002.14002.08002.09001.8997549,500
Apr 29, 20242.09002.15002.09002.15001.9542541,100
Apr 26, 20242.11002.13002.08002.09001.8997403,900
Apr 25, 20242.08002.11002.03002.10001.9087725,200
Apr 24, 20242.10002.11002.06002.08001.8906392,100
Apr 23, 20242.10002.19002.07002.11001.9178430,000
Apr 22, 20242.09002.13002.05002.11001.9178664,700
Apr 19, 20241.96002.14001.96002.10001.9087890,500
Apr 18, 20242.01002.01001.94001.98001.7997691,400
Apr 17, 20241.95002.04001.94002.00001.8179790,200
Apr 16, 20242.08002.09001.94001.96001.78151,041,500
Apr 15, 20242.09002.18002.07002.10001.9087749,200
Apr 12, 20242.16002.19002.05002.06001.8724976,500
Apr 11, 20242.04002.21002.03002.18001.98151,282,600
Apr 10, 20241.99002.04001.92002.04001.85421,550,700
Apr 9, 20241.93002.02001.90002.01001.8269832,500
Apr 8, 20241.88001.98001.86001.90001.7270898,200
Apr 5, 20241.87001.94001.84001.92001.74511,026,100

Related Tickers

OTEC.OL Otello Corporation ASA
8.40
-1.64%
 
TSQ Townsquare Media, Inc.
7.35
-4.42%
 
MCHX Marchex, Inc.
1.3900
-6.08%
 
CAUUF Centaur Media Plc
0.4416
0.00%
 
DNTUY Dentsu Group Inc.
21.64
+6.92%
 
LDWY Lendway, Inc.
3.7000
-1.60%
 
PUBGY Publicis Groupe S.A.
21.98
+0.27%
 
ACCS ACCESS Newswire Inc.
8.81
-2.42%
 
EEX Emerald Holding, Inc.
3.6700
-3.67%
 
CCO Clear Channel Outdoor Holdings, Inc.
0.9300
-10.58%