U.S. markets close in 4 hours 35 minutes

Entravision Communications Corporation (EVC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.7510+0.0610 (+2.27%)
As of 11:18AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20202.69002.77992.68502.75102.751056,150
Nov 20, 20202.71002.73002.50002.69002.6900337,900
Nov 19, 20202.87002.87002.53002.73002.7300394,700
Nov 18, 20202.95002.99002.88002.88002.8800386,000
Nov 17, 20202.75002.94002.71002.88002.8800345,400
Nov 16, 20202.58002.80002.53002.76002.7600581,700
Nov 13, 20202.31002.40002.28002.36002.3600193,400
Nov 12, 20202.55002.57002.23002.30002.3000325,700
Nov 11, 20202.36002.46002.35002.45002.4500200,600
Nov 10, 20202.21002.38002.12002.35002.3500312,300
Nov 09, 20202.01002.29002.01002.19002.1900549,900
Nov 06, 20202.03002.12001.89001.90001.9000191,800
Nov 05, 20201.91002.01001.90001.99001.9900213,500
Nov 04, 20201.87001.91001.86001.87001.870061,800
Nov 03, 20201.81001.88001.80001.87001.8700171,300
Nov 02, 20201.80001.83001.80001.82001.820072,600
Oct 30, 20201.84001.85001.78001.83001.8300190,800
Oct 29, 20201.78001.88001.71001.87001.8700193,300
Oct 28, 20201.80001.82001.77001.78001.7800109,000
Oct 27, 20201.91001.91001.81001.81001.8100207,800
Oct 26, 20201.98001.98001.90001.92001.9200167,400
Oct 23, 20202.02002.04001.99001.99001.9900105,100
Oct 22, 20201.97002.03001.94002.01002.0100197,700
Oct 21, 20201.95001.99001.94001.95001.9500146,600
Oct 20, 20202.00002.06001.95001.95001.9500214,000
Oct 19, 20202.14002.14001.95001.96001.9600407,600
Oct 16, 20202.04002.15002.04002.09002.0900781,100
Oct 15, 20201.90002.04001.88002.02002.0200582,200
Oct 14, 20201.82001.96001.79001.92001.9200547,100
Oct 13, 20201.77001.81001.77001.80001.800085,900
Oct 12, 20201.78001.82001.74001.80001.8000169,500
Oct 09, 20201.71001.77001.69001.76001.7600220,100
Oct 08, 20201.72001.72001.59001.69001.6900222,600
Oct 07, 20201.59001.72001.58001.70001.7000412,800
Oct 06, 20201.56001.60001.53001.59001.5900208,200
Oct 05, 20201.55001.57001.52001.54001.5400517,500
Oct 02, 20201.52001.56001.50001.55001.5500120,700
Oct 01, 20201.51001.57001.51001.55001.5500169,900
Sep 30, 20201.51001.55001.48001.52001.5200334,900
Sep 29, 20201.31001.52001.31001.49001.4900382,100
Sep 28, 20201.28001.34001.28001.32001.3200141,100
Sep 25, 20201.37001.39001.29001.32001.3200119,600
Sep 24, 20201.25001.42001.25001.37001.3700346,000
Sep 23, 20201.29001.31001.26001.26001.2600165,700
Sep 22, 20201.34001.35001.26001.27001.2700126,700
Sep 21, 20201.33001.35001.30001.32001.3200167,000
Sep 18, 20201.42001.42001.35001.37001.3700577,500
Sep 17, 20201.36001.38001.34001.36001.360042,000
Sep 16, 20201.34001.40001.34001.36001.360075,700
Sep 15, 20201.41001.43001.32001.34001.340091,000
Sep 14, 20201.39001.40001.32001.39001.3900115,800
Sep 14, 20200.025 Dividend
Sep 11, 20201.37001.41001.32001.39001.3650204,800
Sep 10, 20201.39001.41001.32001.38001.3552265,700
Sep 09, 20201.48001.48001.37001.38001.3552152,100
Sep 08, 20201.50001.50001.45001.46001.4337109,700
Sep 04, 20201.53001.54001.46001.51001.482889,700
Sep 03, 20201.50001.54001.49001.50001.4730130,100
Sep 02, 20201.52001.53001.48001.51001.4828161,700
Sep 01, 20201.52001.52001.45001.52001.492786,500
Aug 31, 20201.57001.57001.52001.52001.4927166,100
Aug 28, 20201.56001.61001.53001.57001.5418149,300
Aug 27, 20201.56001.59001.54001.56001.531969,100
Aug 26, 20201.60001.60001.55001.56001.5319103,100
Aug 25, 20201.60001.63001.59001.61001.581060,600
Aug 24, 20201.59001.62001.56001.59001.5614166,500
Aug 21, 20201.53001.61001.52001.59001.5614203,500
Aug 20, 20201.47001.54001.46001.53001.5025170,300
Aug 19, 20201.47001.54001.46001.49001.4632154,100
Aug 18, 20201.51001.54001.45001.48001.4534251,500
Aug 17, 20201.60001.60001.47001.54001.5123235,300
Aug 14, 20201.60001.60001.52001.54001.5123318,200
Aug 13, 20201.41001.53001.40001.52001.4927627,400
Aug 12, 20201.43001.47001.31001.35001.3257400,300
Aug 11, 20201.33001.41001.31001.40001.3748688,000
Aug 10, 20201.37001.40001.30001.32001.2963846,300
Aug 07, 20201.36001.39001.31001.36001.3355111,800
Aug 06, 20201.38001.42001.34001.38001.3552100,800
Aug 05, 20201.50001.50001.38001.38001.3552315,200
Aug 04, 20201.35001.49001.35001.44001.4141253,100
Aug 03, 20201.31001.34001.29001.34001.315952,200
Jul 31, 20201.34001.37001.31001.32001.2963106,900
Jul 30, 20201.31001.37001.31001.36001.335567,800
Jul 29, 20201.33001.36001.31001.33001.3061193,400
Jul 28, 20201.41001.41001.35001.35001.3257128,100
Jul 27, 20201.45001.47001.36001.37001.3454127,600
Jul 24, 20201.53001.54001.43001.43001.4043172,500
Jul 23, 20201.50001.53001.48001.52001.492777,100
Jul 22, 20201.50001.52001.47001.50001.4730151,100
Jul 21, 20201.58001.63001.51001.51001.4828129,400
Jul 20, 20201.53001.59001.50001.57001.5418139,500
Jul 17, 20201.49001.55001.49001.53001.502596,500
Jul 16, 20201.50001.54001.46001.50001.4730161,600
Jul 15, 20201.48001.56001.45001.47001.4436474,500
Jul 14, 20201.39001.44001.35001.43001.4043144,900
Jul 13, 20201.47001.47001.39001.39001.3650147,200
Jul 10, 20201.42001.47001.40001.44001.4141146,000
Jul 09, 20201.41001.42001.35001.40001.3748341,800
Jul 08, 20201.42001.46001.41001.42001.3945215,500
Jul 07, 20201.42001.46001.38001.42001.3945229,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...