Advertisement
U.S. markets closed

Entravision Communications Corporation (EVC)

NYSE - Nasdaq Real Time Price. Currency in USD
2.0600-0.1200 (-5.50%)
At close: 04:00PM EDT
2.0606 +0.00 (+0.03%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20242.16002.19002.05002.06002.0600976,500
Apr 11, 20242.04002.21002.03002.18002.18001,282,600
Apr 10, 20241.99002.04001.92002.04002.04001,550,700
Apr 09, 20241.93002.02001.90002.01002.0100832,500
Apr 08, 20241.88001.98001.86001.90001.9000898,200
Apr 05, 20241.87001.94001.84001.92001.92001,026,100
Apr 04, 20241.80001.97001.80001.88001.88001,314,700
Apr 03, 20241.65001.84001.65001.81001.81001,356,200
Apr 02, 20241.63001.69001.60001.68001.68001,235,700
Apr 01, 20241.66001.70001.61001.65001.65001,151,500
Mar 28, 20241.63001.67001.63001.64001.64001,053,600
Mar 27, 20241.62001.65001.61001.63001.6300592,900
Mar 26, 20241.61001.65001.60001.62001.62001,199,100
Mar 25, 20241.62001.64001.60001.62001.62001,111,900
Mar 22, 20241.67001.67001.63001.63001.63001,008,900
Mar 21, 20241.66001.71001.64001.66001.66002,136,500
Mar 20, 20241.47001.63001.44001.61001.61002,102,800
Mar 19, 20241.41001.47001.38001.46001.46001,183,800
Mar 18, 20241.42001.44001.39001.41001.41001,820,100
Mar 15, 20241.39001.41001.33001.40001.40001,817,100
Mar 14, 20241.47001.48001.36001.38001.38002,153,100
Mar 14, 20240.05 Dividend
Mar 13, 20241.50001.58001.48001.55001.50001,655,600
Mar 12, 20241.52001.53001.43001.47001.42261,949,900
Mar 11, 20241.51001.53001.46001.50001.45161,874,900
Mar 08, 20241.60001.61001.44001.49001.44194,371,900
Mar 07, 20241.74001.74001.57001.59001.53874,792,900
Mar 06, 20241.85001.87001.66001.79001.732311,810,600
Mar 05, 20243.64003.68003.57003.57003.45481,627,800
Mar 04, 20243.78003.80003.66003.66003.5419180,500
Mar 01, 20243.85003.85003.71003.79003.6677203,900
Feb 29, 20243.83003.86003.77003.85003.7258255,000
Feb 28, 20243.77003.80003.74003.74003.6194185,000
Feb 27, 20243.92003.92003.78003.83003.7065165,400
Feb 26, 20243.78003.85003.76003.83003.7065277,200
Feb 23, 20243.86003.88003.72003.82003.6968413,000
Feb 22, 20243.95003.97003.83003.89003.7645304,100
Feb 21, 20243.94003.97003.92003.95003.8226141,500
Feb 20, 20243.92003.96003.90003.94003.8129194,200
Feb 16, 20244.07004.08003.94003.99003.8613230,100
Feb 15, 20244.01004.14004.00004.12003.9871270,200
Feb 14, 20243.89004.01003.86003.99003.8613242,400
Feb 13, 20243.88003.95003.80003.80003.6774303,100
Feb 12, 20243.98004.14003.90004.06003.9290320,600
Feb 09, 20243.92004.01003.90004.00003.8710247,000
Feb 08, 20243.86003.92003.81003.91003.7839282,300
Feb 07, 20243.98004.00003.76003.82003.6968334,800
Feb 06, 20243.81004.01003.81004.01003.8806377,100
Feb 05, 20243.89003.89003.78003.81003.6871407,000
Feb 02, 20243.95003.96003.85003.90003.7742314,400
Feb 01, 20244.06004.08003.94004.05003.9194230,900
Jan 31, 20244.15004.17004.02004.03003.9000227,900
Jan 30, 20244.27004.32004.15004.16004.0258313,400
Jan 29, 20244.21004.34004.18004.34004.2000170,800
Jan 26, 20244.41004.41004.19004.20004.0645164,600
Jan 25, 20244.28004.39004.25004.38004.2387271,500
Jan 24, 20244.26004.30004.17004.21004.0742207,900
Jan 23, 20244.19004.25004.16004.18004.0452232,500
Jan 22, 20244.05004.15004.05004.11003.9774196,600
Jan 19, 20243.91004.01003.87004.00003.8710206,700
Jan 18, 20243.94003.95003.82003.88003.7548153,800
Jan 17, 20243.91003.97003.89003.91003.7839129,900
Jan 16, 20244.12004.12003.95003.97003.8419278,300
Jan 12, 20244.09004.16004.04004.12003.9871171,500
Jan 11, 20243.97004.03003.95004.03003.9000186,500
Jan 10, 20243.94003.99003.90003.99003.8613213,900
Jan 09, 20243.95004.01003.90003.97003.8419201,800
Jan 08, 20243.98004.05003.93004.02003.8903246,100
Jan 05, 20243.95004.04003.94004.00003.8710461,400
Jan 04, 20243.95004.01003.91003.99003.8613217,100
Jan 03, 20244.07004.09003.91003.93003.8032227,400
Jan 02, 20244.14004.20004.01004.04003.9097243,200
Dec 29, 20234.28004.31004.17004.17004.0355183,700
Dec 28, 20234.25004.34004.24004.28004.1419200,000
Dec 27, 20234.29004.32004.25004.27004.1323120,900
Dec 26, 20234.23004.32004.21004.28004.1419201,800
Dec 22, 20234.31004.34004.20004.24004.1032273,700
Dec 21, 20234.27004.34004.25004.32004.1806289,600
Dec 20, 20234.28004.40004.19004.21004.0742272,000
Dec 19, 20234.24004.29004.21004.28004.1419206,300
Dec 18, 20234.21004.24004.11004.18004.0452340,000
Dec 15, 20234.40004.40004.11004.19004.0548411,200
Dec 14, 20234.28004.38004.19004.36004.2194323,500
Dec 14, 20230.05 Dividend
Dec 13, 20234.11004.24003.98004.24004.0548527,600
Dec 12, 20234.23004.23004.04004.09003.9114227,300
Dec 11, 20234.29004.31004.24004.24004.0548146,100
Dec 08, 20234.22004.38004.22004.29004.1027211,100
Dec 07, 20234.15004.27004.15004.25004.0644244,700
Dec 06, 20234.15004.23004.11004.18003.9975175,000
Dec 05, 20234.27004.28004.08004.10003.9210161,400
Dec 04, 20234.13004.34004.13004.34004.1505341,300
Dec 01, 20233.97004.13003.91004.13003.9496226,500
Nov 30, 20234.23004.23003.95003.97003.7966242,700
Nov 29, 20234.30004.33004.14004.19004.0070216,200
Nov 28, 20234.21004.26004.16004.24004.0548172,100
Nov 27, 20234.15004.27004.11004.23004.0453170,600
Nov 24, 20234.12004.22004.12004.16003.978375,500
Nov 22, 20234.13004.21004.10004.13003.9496162,700
Nov 21, 20234.14004.18004.08004.12003.9401119,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...