Advertisement
Advertisement
U.S. markets close in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Entravision Communications Corporation (EVC)

NYSE - Nasdaq Real Time Price. Currency in USD
5.28-0.12 (-2.22%)
As of 11:46AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20225.385.445.285.285.2885,704
Dec 05, 20225.435.475.325.405.40209,500
Dec 02, 20225.475.545.375.495.49208,600
Dec 01, 20225.585.625.455.585.58219,400
Nov 30, 20225.485.565.315.565.56270,800
Nov 29, 20225.535.585.455.475.47206,300
Nov 28, 20225.735.735.535.545.54221,300
Nov 25, 20225.645.735.645.715.7151,400
Nov 23, 20225.425.655.375.645.64198,900
Nov 22, 20225.285.435.225.395.39146,300
Nov 21, 20225.205.275.145.235.23146,000
Nov 18, 20225.435.455.205.245.24132,900
Nov 17, 20225.295.325.125.295.29189,200
Nov 16, 20225.475.475.335.385.38142,300
Nov 15, 20225.535.615.395.515.51159,700
Nov 14, 20225.505.595.435.435.43210,700
Nov 11, 20225.335.645.335.625.62302,700
Nov 10, 20225.205.445.195.395.39145,300
Nov 09, 20224.995.084.934.964.96119,200
Nov 08, 20225.305.334.875.055.05265,500
Nov 07, 20225.125.325.115.295.29145,500
Nov 04, 20225.005.204.785.135.13168,900
Nov 03, 20224.634.744.554.694.69363,500
Nov 02, 20224.924.984.724.744.74235,400
Nov 01, 20224.705.024.674.914.91258,800
Oct 31, 20224.634.724.564.684.68137,300
Oct 28, 20224.504.684.444.644.64111,600
Oct 27, 20224.574.594.394.444.44133,800
Oct 26, 20224.594.714.524.534.53105,900
Oct 25, 20224.424.664.424.574.57180,900
Oct 24, 20224.424.484.334.404.40120,100
Oct 21, 20224.364.464.304.414.41102,100
Oct 20, 20224.334.474.274.314.31131,500
Oct 19, 20224.354.424.254.314.31114,800
Oct 18, 20224.444.494.334.394.39110,800
Oct 17, 20224.184.444.184.364.36196,400
Oct 14, 20224.304.354.084.094.0985,000
Oct 13, 20223.974.353.974.284.28209,200
Oct 12, 20224.124.224.064.084.08141,900
Oct 11, 20224.084.184.014.114.11112,200
Oct 10, 20224.114.174.024.104.10120,600
Oct 07, 20224.154.174.024.094.09149,200
Oct 06, 20224.204.274.134.184.18117,300
Oct 05, 20224.264.304.174.224.22103,900
Oct 04, 20224.264.374.244.334.33143,900
Oct 03, 20224.044.243.994.164.16241,000
Sep 30, 20224.144.253.973.973.97295,700
Sep 29, 20224.114.153.964.154.15280,800
Sep 28, 20224.114.204.064.164.16224,300
Sep 27, 20224.194.264.034.084.08174,600
Sep 26, 20224.184.284.114.134.13166,200
Sep 23, 20224.284.344.144.224.22203,000
Sep 22, 20224.424.434.264.354.35153,300
Sep 21, 20224.564.564.394.404.40130,500
Sep 20, 20224.544.594.454.564.56146,300
Sep 19, 20224.594.704.534.644.64121,300
Sep 16, 20224.574.704.434.644.64564,200
Sep 15, 20224.614.684.514.624.62260,500
Sep 14, 20224.674.724.604.654.65238,000
Sep 14, 20220.025 Dividend
Sep 13, 20224.874.944.704.724.69252,900
Sep 12, 20225.085.154.945.035.00236,800
Sep 09, 20224.755.084.715.055.02240,500
Sep 08, 20224.934.934.724.744.71222,200
Sep 07, 20224.904.954.784.934.90192,500
Sep 06, 20224.874.934.734.894.86293,300
Sep 02, 20224.995.034.834.844.81162,700
Sep 01, 20225.055.094.864.934.90185,700
Aug 31, 20225.135.185.075.085.05158,200
Aug 30, 20225.325.325.065.155.12153,200
Aug 29, 20225.265.395.205.295.26184,600
Aug 26, 20225.695.705.335.355.32193,000
Aug 25, 20225.515.695.505.695.66236,500
Aug 24, 20225.325.535.295.525.49126,300
Aug 23, 20225.375.415.265.355.32233,800
Aug 22, 20225.685.715.375.395.36250,500
Aug 19, 20225.805.915.775.805.77269,400
Aug 18, 20225.855.955.755.905.87223,600
Aug 17, 20225.855.945.795.865.83274,700
Aug 16, 20225.726.035.725.955.92245,600
Aug 15, 20225.695.825.645.725.69209,000
Aug 12, 20225.665.795.595.775.74212,700
Aug 11, 20225.605.675.535.585.55233,000
Aug 10, 20225.325.565.315.535.50227,800
Aug 09, 20225.215.245.175.215.18172,700
Aug 08, 20225.245.385.175.245.21245,900
Aug 05, 20225.255.325.095.175.14205,600
Aug 04, 20225.455.455.125.305.27431,900
Aug 03, 20225.235.425.215.315.28172,700
Aug 02, 20225.255.305.165.185.15200,100
Aug 01, 20225.455.455.265.265.23219,700
Jul 29, 20225.275.405.095.365.33295,100
Jul 28, 20225.265.315.135.235.20106,600
Jul 27, 20225.055.275.045.275.24131,200
Jul 26, 20225.055.135.015.055.02139,000
Jul 25, 20225.075.125.025.115.08120,800
Jul 22, 20225.105.134.985.065.03153,300
Jul 21, 20225.115.114.905.085.05226,600
Jul 20, 20224.865.194.855.055.02237,600
Jul 19, 20224.624.864.624.864.83240,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement