Entravision Communications Corporation (EVC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.9600 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 151,800 |
| 24 Jun 2024 | 1.9500 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 362,800 |
| 21 Jun 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 784,600 |
| 20 Jun 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 360,300 |
| 18 Jun 2024 | 1.9500 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 501,000 |
| 17 Jun 2024 | 2.0300 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 381,300 |
| 14 Jun 2024 | 2.0900 | 2.1700 | 1.9800 | 2.0300 | 2.0300 | 685,300 |
| 14 Jun 2024 | 0.05 Dividend | |||||
| 13 Jun 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1000 | 2.0500 | 603,300 |
| 12 Jun 2024 | 2.2000 | 2.2400 | 2.1700 | 2.2000 | 2.1476 | 548,100 |
| 11 Jun 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1086 | 217,300 |
| 10 Jun 2024 | 2.0900 | 2.1900 | 2.0700 | 2.1700 | 2.1183 | 314,300 |
| 07 Jun 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0900 | 2.0402 | 673,300 |
| 06 Jun 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0400 | 1.9914 | 240,200 |
| 05 Jun 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0800 | 2.0305 | 208,600 |
| 04 Jun 2024 | 2.1100 | 2.1200 | 2.0300 | 2.0500 | 2.0012 | 325,800 |
| 03 Jun 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.0793 | 294,000 |
| 31 May 2024 | 2.1600 | 2.2300 | 2.1200 | 2.1600 | 2.1086 | 1,405,700 |
| 30 May 2024 | 2.1400 | 2.2400 | 2.1400 | 2.1800 | 2.1281 | 549,600 |
| 29 May 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1300 | 2.0793 | 288,400 |
| 28 May 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1500 | 2.0988 | 344,700 |
| 24 May 2024 | 2.0500 | 2.1000 | 2.0400 | 2.1000 | 2.0500 | 332,000 |
| 23 May 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0200 | 1.9719 | 417,900 |
| 22 May 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0900 | 2.0402 | 245,600 |
| 21 May 2024 | 2.1400 | 2.1700 | 2.0700 | 2.0900 | 2.0402 | 307,800 |
| 20 May 2024 | 2.2000 | 2.2100 | 2.1200 | 2.1300 | 2.0793 | 382,600 |
| 17 May 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2100 | 2.1574 | 365,300 |
| 16 May 2024 | 2.2400 | 2.2700 | 2.1700 | 2.1700 | 2.1183 | 635,600 |
| 15 May 2024 | 2.3000 | 2.3200 | 2.2200 | 2.2200 | 2.1671 | 322,100 |
| 14 May 2024 | 2.2300 | 2.3200 | 2.2300 | 2.2800 | 2.2257 | 550,400 |
| 13 May 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2300 | 2.1769 | 510,700 |
| 10 May 2024 | 2.1600 | 2.2000 | 2.0900 | 2.1500 | 2.0988 | 536,800 |
| 09 May 2024 | 2.1900 | 2.2200 | 2.1500 | 2.1900 | 2.1379 | 451,100 |
| 08 May 2024 | 2.1200 | 2.2600 | 2.0700 | 2.1800 | 2.1281 | 753,900 |
| 07 May 2024 | 2.1700 | 2.2400 | 2.1000 | 2.1000 | 2.0500 | 575,800 |
| 06 May 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1700 | 2.1183 | 502,200 |
| 03 May 2024 | 2.1400 | 2.2500 | 2.0400 | 2.2500 | 2.1964 | 960,800 |
| 02 May 2024 | 2.2100 | 2.3400 | 2.1900 | 2.3000 | 2.2452 | 1,023,300 |
| 01 May 2024 | 2.1000 | 2.2300 | 2.0900 | 2.1800 | 2.1281 | 902,800 |
| 30 Apr 2024 | 2.1300 | 2.1400 | 2.0800 | 2.0900 | 2.0402 | 549,500 |
| 29 Apr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | 2.0988 | 541,100 |
| 26 Apr 2024 | 2.1100 | 2.1300 | 2.0800 | 2.0900 | 2.0402 | 403,900 |
| 25 Apr 2024 | 2.0800 | 2.1100 | 2.0300 | 2.1000 | 2.0500 | 725,200 |
| 24 Apr 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0800 | 2.0305 | 392,100 |
| 23 Apr 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1100 | 2.0598 | 430,000 |
| 22 Apr 2024 | 2.0900 | 2.1300 | 2.0500 | 2.1100 | 2.0598 | 664,700 |
| 19 Apr 2024 | 1.9600 | 2.1400 | 1.9600 | 2.1000 | 2.0500 | 890,500 |
| 18 Apr 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9800 | 1.9329 | 691,400 |
| 17 Apr 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0000 | 1.9524 | 790,200 |
| 16 Apr 2024 | 2.0800 | 2.0900 | 1.9400 | 1.9600 | 1.9133 | 1,041,500 |
| 15 Apr 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1000 | 2.0500 | 749,200 |
| 12 Apr 2024 | 2.1600 | 2.1900 | 2.0500 | 2.0600 | 2.0110 | 976,500 |
| 11 Apr 2024 | 2.0400 | 2.2100 | 2.0300 | 2.1800 | 2.1281 | 1,282,600 |
| 10 Apr 2024 | 1.9900 | 2.0400 | 1.9200 | 2.0400 | 1.9914 | 1,550,700 |
| 09 Apr 2024 | 1.9300 | 2.0200 | 1.9000 | 2.0100 | 1.9621 | 832,500 |
| 08 Apr 2024 | 1.8800 | 1.9800 | 1.8600 | 1.9000 | 1.8548 | 898,200 |
| 05 Apr 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.8743 | 1,026,100 |
| 04 Apr 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8800 | 1.8352 | 1,314,700 |
| 03 Apr 2024 | 1.6500 | 1.8400 | 1.6500 | 1.8100 | 1.7669 | 1,356,200 |
| 02 Apr 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6800 | 1.6400 | 1,235,700 |
| 01 Apr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6500 | 1.6107 | 1,151,500 |
| 28 Mar 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6400 | 1.6010 | 1,053,600 |
| 27 Mar 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.5912 | 592,900 |
| 26 Mar 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.5814 | 1,199,100 |
| 25 Mar 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.5814 | 1,111,900 |
| 22 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.5912 | 1,008,900 |
| 21 Mar 2024 | 1.6600 | 1.7100 | 1.6400 | 1.6600 | 1.6205 | 2,136,500 |
| 20 Mar 2024 | 1.4700 | 1.6300 | 1.4400 | 1.6100 | 1.5717 | 2,102,800 |
| 19 Mar 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4600 | 1.4252 | 1,183,800 |
| 18 Mar 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.3764 | 1,820,100 |
| 15 Mar 2024 | 1.3900 | 1.4100 | 1.3300 | 1.4000 | 1.3667 | 1,817,100 |
| 14 Mar 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3800 | 1.3471 | 2,153,100 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 1.5000 | 1.5800 | 1.4800 | 1.5500 | 1.4643 | 1,655,600 |
| 12 Mar 2024 | 1.5200 | 1.5300 | 1.4300 | 1.4700 | 1.3887 | 1,949,900 |
| 11 Mar 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.4171 | 1,874,900 |
| 08 Mar 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4900 | 1.4076 | 4,371,900 |
| 07 Mar 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5900 | 1.5021 | 4,792,900 |
| 06 Mar 2024 | 1.8500 | 1.8700 | 1.6600 | 1.7900 | 1.6910 | 11,810,600 |
| 05 Mar 2024 | 3.6400 | 3.6800 | 3.5700 | 3.5700 | 3.3726 | 1,627,800 |
| 04 Mar 2024 | 3.7800 | 3.8000 | 3.6600 | 3.6600 | 3.4576 | 180,500 |
| 01 Mar 2024 | 3.8500 | 3.8500 | 3.7100 | 3.7900 | 3.5804 | 203,900 |
| 29 Feb 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8500 | 3.6371 | 255,000 |
| 28 Feb 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7400 | 3.5332 | 185,000 |
| 27 Feb 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8300 | 3.6182 | 165,400 |
| 26 Feb 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8300 | 3.6182 | 277,200 |
| 23 Feb 2024 | 3.8600 | 3.8800 | 3.7200 | 3.8200 | 3.6088 | 413,000 |
| 22 Feb 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8900 | 3.6749 | 304,100 |
| 21 Feb 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.7316 | 141,500 |
| 20 Feb 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9400 | 3.7221 | 194,200 |
| 16 Feb 2024 | 4.0700 | 4.0800 | 3.9400 | 3.9900 | 3.7694 | 230,100 |
| 15 Feb 2024 | 4.0100 | 4.1400 | 4.0000 | 4.1200 | 3.8922 | 270,200 |
| 14 Feb 2024 | 3.8900 | 4.0100 | 3.8600 | 3.9900 | 3.7694 | 242,400 |
| 13 Feb 2024 | 3.8800 | 3.9500 | 3.8000 | 3.8000 | 3.5899 | 303,100 |
| 12 Feb 2024 | 3.9800 | 4.1400 | 3.9000 | 4.0600 | 3.8355 | 320,600 |
| 09 Feb 2024 | 3.9200 | 4.0100 | 3.9000 | 4.0000 | 3.7788 | 247,000 |
| 08 Feb 2024 | 3.8600 | 3.9200 | 3.8100 | 3.9100 | 3.6938 | 282,300 |
| 07 Feb 2024 | 3.9800 | 4.0000 | 3.7600 | 3.8200 | 3.6088 | 334,800 |
| 06 Feb 2024 | 3.8100 | 4.0100 | 3.8100 | 4.0100 | 3.7882 | 377,100 |
| 05 Feb 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8100 | 3.5993 | 407,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.