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

Entravision Communications Corp (NY: EVC )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 3.921 3.944 3.798 3.807 241,250 -0.12(-3.12%)
Jan 30, 2024 4.034 4.076 3.921 3.930 331,788 -0.17(-4.15%)
Jan 29, 2024 3.977 4.100 3.949 4.100 180,798 +0.13(+3.33%)
Jan 26, 2024 4.166 4.166 3.962 3.968 174,327 -0.17(-4.11%)
Jan 25, 2024 4.043 4.147 4.015 4.138 287,385 +0.16(+4.04%)
Jan 24, 2024 4.024 4.062 3.935 3.977 220,046 +0.03(+0.72%)
Jan 23, 2024 3.958 4.015 3.930 3.949 246,425 +0.07(+1.70%)
Jan 22, 2024 3.826 3.921 3.826 3.883 208,117 +0.10(+2.75%)
Jan 19, 2024 3.694 3.784 3.656 3.779 218,804 +0.11(+3.09%)
Jan 18, 2024 3.722 3.727 3.609 3.665 162,752 -0.03(-0.77%)
Jan 17, 2024 3.694 3.746 3.675 3.694 137,496 -0.06(-1.51%)
Jan 16, 2024 3.892 3.892 3.732 3.750 294,623 -0.14(-3.64%)
Jan 12, 2024 3.864 3.930 3.812 3.892 181,493 +0.09(+2.23%)
Jan 11, 2024 3.750 3.807 3.727 3.807 197,372 +0.04(+1.00%)
Jan 10, 2024 3.722 3.769 3.680 3.769 226,407 +0.02(+0.50%)
Jan 09, 2024 3.732 3.793 3.684 3.750 213,598 -0.05(-1.24%)
Jan 08, 2024 3.760 3.826 3.713 3.798 260,463 +0.02(+0.50%)
Jan 05, 2024 3.732 3.812 3.722 3.779 488,363 +0.01(+0.25%)
Jan 04, 2024 3.732 3.788 3.689 3.769 229,765 +0.06(+1.53%)
Jan 03, 2024 3.845 3.864 3.694 3.713 240,746 -0.10(-2.72%)
Jan 02, 2024 3.911 3.968 3.788 3.817 257,447 -0.12(-3.12%)
Dec 29, 2023 4.043 4.067 3.939 3.939 194,470 -0.10(-2.57%)
Dec 28, 2023 4.015 4.095 4.006 4.043 211,720 +0.01(+0.23%)
Dec 27, 2023 4.053 4.078 4.015 4.034 128,019 -0.01(-0.23%)
Dec 26, 2023 3.996 4.081 3.977 4.043 213,595 +0.04(+0.94%)
Dec 22, 2023 4.072 4.095 3.968 4.006 289,718 -0.08(-1.85%)
Dec 21, 2023 4.034 4.100 4.015 4.081 306,545 +0.10(+2.61%)
Dec 20, 2023 4.043 4.157 3.958 3.977 287,906 -0.07(-1.64%)
Dec 19, 2023 4.006 4.048 3.977 4.043 218,377 +0.09(+2.39%)
Dec 18, 2023 3.977 4.006 3.883 3.949 359,872 -0.01(-0.24%)
Dec 15, 2023 4.157 4.157 3.882 3.958 435,303 -0.16(-3.90%)
Dec 14, 2023 4.043 4.138 3.958 4.119 342,415 +0.16(+4.06%)
Dec 13, 2023 3.837 3.958 3.716 3.958 565,168 +0.14(+3.67%)
Dec 12, 2023 3.949 3.949 3.772 3.818 243,450 -0.14(-3.54%)
Dec 11, 2023 4.005 4.024 3.958 3.958 156,555 -0.05(-1.17%)
Dec 08, 2023 3.940 4.084 3.940 4.005 226,093 +0.04(+0.94%)
Dec 07, 2023 3.874 3.986 3.874 3.968 262,097 +0.07(+1.67%)
Dec 06, 2023 3.874 3.949 3.832 3.902 187,419 +0.07(+1.95%)
Dec 05, 2023 3.986 3.996 3.809 3.828 172,905 -0.22(-5.53%)
Dec 04, 2023 3.856 4.052 3.856 4.052 365,611 +0.20(+5.08%)
Dec 01, 2023 3.706 3.856 3.650 3.856 242,635 +0.15(+4.03%)
Nov 30, 2023 3.949 3.952 3.688 3.706 259,963 -0.21(-5.25%)
Nov 29, 2023 4.014 4.042 3.860 3.912 231,552 -0.05(-1.18%)
Nov 28, 2023 3.930 3.977 3.879 3.958 184,325 +0.01(+0.24%)
Nov 27, 2023 3.874 3.986 3.837 3.949 182,699 +0.07(+1.68%)
Nov 24, 2023 3.846 3.940 3.846 3.884 80,880 +0.03(+0.73%)
Nov 22, 2023 3.856 3.926 3.828 3.856 174,321 +0.01(+0.24%)
Nov 21, 2023 3.865 3.898 3.809 3.846 127,962 -0.01(-0.24%)
Nov 20, 2023 3.800 3.930 3.772 3.856 198,967 +0.05(+1.23%)
Nov 17, 2023 3.781 3.865 3.739 3.809 216,789 +0.06(+1.49%)
Nov 16, 2023 3.762 3.790 3.697 3.753 185,381 -0.02(-0.50%)
Nov 15, 2023 3.744 3.832 3.744 3.772 331,030 +0.04(+1.00%)
Nov 14, 2023 3.734 3.809 3.688 3.734 484,444 +0.13(+3.63%)
Nov 13, 2023 3.641 3.674 3.557 3.604 191,531 -0.08(-2.28%)
Nov 10, 2023 3.706 3.716 3.566 3.688 279,556 +0.20(+5.62%)
Nov 09, 2023 3.734 3.734 3.464 3.492 276,175 -0.21(-5.79%)
Nov 08, 2023 3.660 3.716 3.552 3.706 376,443 +0.07(+1.79%)
Nov 07, 2023 3.706 4.098 3.548 3.641 919,698 -0.10(-2.74%)
Nov 06, 2023 3.893 3.893 3.662 3.744 237,339 -0.09(-2.43%)
Nov 03, 2023 3.688 3.935 3.492 3.837 483,282 +0.28(+7.87%)
Nov 02, 2023 3.454 3.576 3.426 3.557 283,968 +0.14(+4.10%)
Nov 01, 2023 3.342 3.426 3.295 3.417 145,288 +0.07(+2.23%)
Oct 31, 2023 3.333 3.379 3.286 3.342 241,079 +0.00(+0.00%)
Oct 30, 2023 3.183 3.361 3.165 3.342 342,750 +0.18(+5.60%)
Oct 27, 2023 3.267 3.277 3.127 3.165 280,316 -0.13(-3.97%)
Oct 26, 2023 3.305 3.333 3.239 3.295 191,307 +0.02(+0.57%)
Oct 25, 2023 3.258 3.323 3.221 3.277 222,527 +0.00(+0.00%)
Oct 24, 2023 3.398 3.417 3.267 3.277 219,362 -0.07(-2.23%)
Oct 23, 2023 3.398 3.436 3.342 3.351 185,401 -0.07(-2.18%)
Oct 20, 2023 3.436 3.492 3.412 3.426 209,331 +0.00(+0.00%)
Oct 19, 2023 3.473 3.529 3.417 3.426 164,295 -0.06(-1.61%)
Oct 18, 2023 3.650 3.650 3.473 3.482 275,387 -0.18(-4.85%)
Oct 17, 2023 3.548 3.720 3.548 3.660 204,490 +0.10(+2.89%)
Oct 16, 2023 3.557 3.604 3.506 3.557 216,607 +0.06(+1.60%)
Oct 13, 2023 3.529 3.576 3.482 3.501 119,328 -0.03(-0.79%)
Oct 12, 2023 3.529 3.538 3.454 3.529 154,134 +0.00(+0.00%)
Oct 11, 2023 3.566 3.613 3.510 3.529 243,867 -0.02(-0.53%)
Oct 10, 2023 3.520 3.613 3.496 3.548 253,858 +0.04(+1.06%)
Oct 09, 2023 3.398 3.538 3.370 3.510 230,794 +0.07(+2.17%)
Oct 06, 2023 3.361 3.492 3.314 3.436 259,791 +0.09(+2.79%)
Oct 05, 2023 3.295 3.342 3.267 3.342 209,496 +0.02(+0.56%)
Oct 04, 2023 3.249 3.351 3.193 3.323 235,994 +0.08(+2.59%)
Oct 03, 2023 3.314 3.324 3.221 3.239 250,653 -0.08(-2.53%)
Oct 02, 2023 3.361 3.417 3.314 3.323 163,996 -0.08(-2.47%)
Sep 29, 2023 3.445 3.445 3.356 3.407 228,684 +0.01(+0.27%)
Sep 28, 2023 3.398 3.473 3.375 3.398 269,050 -0.01(-0.27%)
Sep 27, 2023 3.305 3.464 3.277 3.407 365,365 +0.10(+3.11%)
Sep 26, 2023 3.351 3.398 3.305 3.305 253,677 -0.07(-2.21%)
Sep 25, 2023 3.295 3.379 3.333 3.379 271,574 +0.07(+2.26%)
Sep 22, 2023 3.407 3.436 3.277 3.305 248,795 -0.10(-3.01%)
Sep 21, 2023 3.454 3.492 3.407 3.407 198,578 -0.08(-2.41%)
Sep 20, 2023 3.501 3.585 3.487 3.492 253,084 +0.02(+0.54%)
Sep 19, 2023 3.501 3.548 3.445 3.473 279,262 -0.04(-1.06%)
Sep 18, 2023 3.501 3.576 3.482 3.510 231,447 +0.01(+0.27%)
Sep 15, 2023 3.576 3.594 3.473 3.501 1,221,476 -0.07(-1.83%)
Sep 14, 2023 3.389 3.566 3.389 3.566 289,332 +0.19(+5.52%)
Sep 13, 2023 3.462 3.499 3.379 3.379 392,314 -0.08(-2.39%)
Sep 12, 2023 3.481 3.522 3.444 3.462 316,890 -0.04(-1.05%)
Sep 11, 2023 3.426 3.499 3.375 3.499 354,994 +0.10(+2.98%)
Sep 08, 2023 3.269 3.398 3.241 3.398 386,058 +0.14(+4.24%)
Sep 07, 2023 3.287 3.315 3.223 3.260 721,293 -0.06(-1.67%)
Sep 06, 2023 3.324 3.430 3.297 3.315 433,815 -0.03(-0.83%)
Sep 05, 2023 3.444 3.462 3.333 3.343 419,143 -0.14(-3.97%)
Sep 01, 2023 3.554 3.600 3.403 3.481 354,438 -0.05(-1.31%)
Aug 31, 2023 3.472 3.582 3.472 3.527 398,937 +0.03(+0.79%)
Aug 30, 2023 3.472 3.563 3.444 3.499 394,580 +0.03(+0.80%)
Aug 29, 2023 3.444 3.481 3.416 3.472 249,179 +0.04(+1.07%)
Aug 28, 2023 3.426 3.527 3.421 3.435 285,670 +0.03(+0.81%)
Aug 25, 2023 3.352 3.426 3.320 3.407 297,228 +0.06(+1.93%)
Aug 24, 2023 3.435 3.453 3.301 3.343 336,075 -0.14(-3.97%)
Aug 23, 2023 3.472 3.536 3.407 3.481 321,450 +0.02(+0.53%)
Aug 22, 2023 3.573 3.628 3.453 3.462 293,093 -0.10(-2.84%)
Aug 21, 2023 3.647 3.720 3.554 3.564 373,044 -0.08(-2.27%)
Aug 18, 2023 3.656 3.711 3.619 3.647 267,541 -0.01(-0.25%)
Aug 17, 2023 3.564 3.683 3.564 3.656 355,723 +0.13(+3.66%)
Aug 16, 2023 3.619 3.647 3.513 3.527 337,745 -0.09(-2.54%)
Aug 15, 2023 3.536 3.670 3.527 3.619 334,370 +0.06(+1.81%)
Aug 14, 2023 3.720 3.729 3.518 3.554 457,754 -0.17(-4.46%)
Aug 11, 2023 3.702 3.798 3.683 3.720 415,585 -0.02(-0.49%)
Aug 10, 2023 3.702 4.015 3.647 3.739 1,140,788 +0.32(+9.43%)
Aug 09, 2023 3.499 3.499 3.361 3.416 440,248 -0.06(-1.59%)
Aug 08, 2023 3.619 3.628 3.462 3.472 535,470 -0.18(-5.04%)
Aug 07, 2023 3.564 3.656 3.352 3.656 908,978 +0.11(+3.12%)
Aug 04, 2023 4.098 4.263 3.490 3.545 1,192,164 -0.59(-14.25%)
Aug 03, 2023 4.291 4.291 4.125 4.135 376,768 -0.17(-4.06%)
Aug 02, 2023 4.365 4.402 4.254 4.310 300,693 -0.07(-1.68%)
Aug 01, 2023 4.383 4.429 4.374 4.383 263,826 -0.02(-0.42%)
Jul 31, 2023 4.494 4.521 4.392 4.402 422,690 -0.01(-0.21%)
Jul 28, 2023 4.402 4.475 4.346 4.411 242,467 +0.09(+2.13%)
Jul 27, 2023 4.503 4.503 4.319 4.319 236,907 -0.12(-2.70%)
Jul 26, 2023 4.365 4.484 4.346 4.438 315,677 +0.11(+2.55%)
Jul 25, 2023 4.282 4.346 4.181 4.328 553,677 +0.00(+0.00%)
Jul 24, 2023 4.273 4.383 4.245 4.328 247,494 +0.06(+1.51%)
Jul 21, 2023 4.236 4.282 4.190 4.263 393,612 +0.06(+1.31%)
Jul 20, 2023 4.217 4.227 4.098 4.208 501,755 -0.04(-0.87%)
Jul 19, 2023 4.328 4.365 4.217 4.245 236,888 -0.07(-1.71%)
Jul 18, 2023 4.310 4.379 4.254 4.319 261,971 +0.03(+0.64%)
Jul 17, 2023 4.190 4.319 4.162 4.291 323,482 +0.09(+2.19%)
Jul 14, 2023 4.254 4.291 4.162 4.199 230,425 -0.07(-1.72%)
Jul 13, 2023 4.263 4.296 4.236 4.273 174,837 +0.04(+0.87%)
Jul 12, 2023 4.310 4.337 4.217 4.236 242,409 +0.04(+0.88%)
Jul 11, 2023 4.070 4.245 4.061 4.199 540,577 +0.16(+3.87%)
Jul 10, 2023 4.079 4.130 4.042 4.042 187,806 -0.06(-1.35%)
Jul 07, 2023 4.015 4.125 4.006 4.098 663,323 +0.09(+2.30%)
Jul 06, 2023 3.996 4.056 3.909 4.006 287,059 -0.06(-1.36%)
Jul 05, 2023 4.098 4.207 3.941 4.061 278,740 -0.10(-2.43%)
Jul 03, 2023 4.015 4.162 4.015 4.162 275,741 +0.12(+2.96%)
Jun 30, 2023 4.116 4.125 4.006 4.042 1,035,921 -0.02(-0.45%)
Jun 29, 2023 4.070 4.153 4.024 4.061 394,619 +0.00(+0.00%)
Jun 28, 2023 3.868 4.079 3.835 4.061 548,625 +0.19(+5.00%)
Jun 27, 2023 3.831 3.941 3.766 3.868 541,161 +0.08(+2.19%)
Jun 26, 2023 3.775 3.831 3.743 3.785 601,445 +0.00(+0.00%)
Jun 23, 2023 3.656 3.775 3.647 3.785 1,673,888 +0.09(+2.49%)
Jun 22, 2023 3.729 3.785 3.670 3.693 425,605 -0.05(-1.23%)
Jun 21, 2023 3.794 3.812 3.720 3.739 518,159 -0.07(-1.93%)
Jun 20, 2023 3.960 3.992 3.812 3.812 451,769 -0.18(-4.61%)
Jun 16, 2023 4.033 4.107 3.973 3.996 1,346,120 -0.07(-1.81%)
Jun 15, 2023 4.116 4.162 4.070 4.070 281,884 -0.55(-11.95%)
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%)
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.