Entravision Communications Corporation (EVC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.0800 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 725,200 |
| Apr 24, 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 392,100 |
| Apr 23, 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1100 | 2.1100 | 430,000 |
| Apr 22, 2024 | 2.0900 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 664,700 |
| Apr 19, 2024 | 1.9600 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 890,500 |
| Apr 18, 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 691,400 |
| Apr 17, 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 790,200 |
| Apr 16, 2024 | 2.0800 | 2.0900 | 1.9400 | 1.9600 | 1.9600 | 1,041,500 |
| Apr 15, 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 749,200 |
| Apr 12, 2024 | 2.1600 | 2.1900 | 2.0500 | 2.0600 | 2.0600 | 976,500 |
| Apr 11, 2024 | 2.0400 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 1,282,600 |
| Apr 10, 2024 | 1.9900 | 2.0400 | 1.9200 | 2.0400 | 2.0400 | 1,550,700 |
| Apr 09, 2024 | 1.9300 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 832,500 |
| Apr 08, 2024 | 1.8800 | 1.9800 | 1.8600 | 1.9000 | 1.9000 | 898,200 |
| Apr 05, 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,026,100 |
| Apr 04, 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8800 | 1.8800 | 1,314,700 |
| Apr 03, 2024 | 1.6500 | 1.8400 | 1.6500 | 1.8100 | 1.8100 | 1,356,200 |
| Apr 02, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 1,235,700 |
| Apr 01, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 1,151,500 |
| Mar 28, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 1,053,600 |
| Mar 27, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 592,900 |
| Mar 26, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,199,100 |
| Mar 25, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 1,111,900 |
| Mar 22, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 1,008,900 |
| Mar 21, 2024 | 1.6600 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 2,136,500 |
| Mar 20, 2024 | 1.4700 | 1.6300 | 1.4400 | 1.6100 | 1.6100 | 2,102,800 |
| Mar 19, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 1,183,800 |
| Mar 18, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 1,820,100 |
| Mar 15, 2024 | 1.3900 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 1,817,100 |
| Mar 14, 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 2,153,100 |
| Mar 14, 2024 | 0.05 Dividend | |||||
| Mar 13, 2024 | 1.5000 | 1.5800 | 1.4800 | 1.5500 | 1.5000 | 1,655,600 |
| Mar 12, 2024 | 1.5200 | 1.5300 | 1.4300 | 1.4700 | 1.4226 | 1,949,900 |
| Mar 11, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.4516 | 1,874,900 |
| Mar 08, 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4900 | 1.4419 | 4,371,900 |
| Mar 07, 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5900 | 1.5387 | 4,792,900 |
| Mar 06, 2024 | 1.8500 | 1.8700 | 1.6600 | 1.7900 | 1.7323 | 11,810,600 |
| Mar 05, 2024 | 3.6400 | 3.6800 | 3.5700 | 3.5700 | 3.4548 | 1,627,800 |
| Mar 04, 2024 | 3.7800 | 3.8000 | 3.6600 | 3.6600 | 3.5419 | 180,500 |
| Mar 01, 2024 | 3.8500 | 3.8500 | 3.7100 | 3.7900 | 3.6677 | 203,900 |
| Feb 29, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8500 | 3.7258 | 255,000 |
| Feb 28, 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7400 | 3.6194 | 185,000 |
| Feb 27, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8300 | 3.7065 | 165,400 |
| Feb 26, 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8300 | 3.7065 | 277,200 |
| Feb 23, 2024 | 3.8600 | 3.8800 | 3.7200 | 3.8200 | 3.6968 | 413,000 |
| Feb 22, 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8900 | 3.7645 | 304,100 |
| Feb 21, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.8226 | 141,500 |
| Feb 20, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9400 | 3.8129 | 194,200 |
| Feb 16, 2024 | 4.0700 | 4.0800 | 3.9400 | 3.9900 | 3.8613 | 230,100 |
| Feb 15, 2024 | 4.0100 | 4.1400 | 4.0000 | 4.1200 | 3.9871 | 270,200 |
| Feb 14, 2024 | 3.8900 | 4.0100 | 3.8600 | 3.9900 | 3.8613 | 242,400 |
| Feb 13, 2024 | 3.8800 | 3.9500 | 3.8000 | 3.8000 | 3.6774 | 303,100 |
| Feb 12, 2024 | 3.9800 | 4.1400 | 3.9000 | 4.0600 | 3.9290 | 320,600 |
| Feb 09, 2024 | 3.9200 | 4.0100 | 3.9000 | 4.0000 | 3.8710 | 247,000 |
| Feb 08, 2024 | 3.8600 | 3.9200 | 3.8100 | 3.9100 | 3.7839 | 282,300 |
| Feb 07, 2024 | 3.9800 | 4.0000 | 3.7600 | 3.8200 | 3.6968 | 334,800 |
| Feb 06, 2024 | 3.8100 | 4.0100 | 3.8100 | 4.0100 | 3.8806 | 377,100 |
| Feb 05, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8100 | 3.6871 | 407,000 |
| Feb 02, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9000 | 3.7742 | 314,400 |
| Feb 01, 2024 | 4.0600 | 4.0800 | 3.9400 | 4.0500 | 3.9194 | 230,900 |
| Jan 31, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0300 | 3.9000 | 227,900 |
| Jan 30, 2024 | 4.2700 | 4.3200 | 4.1500 | 4.1600 | 4.0258 | 313,400 |
| Jan 29, 2024 | 4.2100 | 4.3400 | 4.1800 | 4.3400 | 4.2000 | 170,800 |
| Jan 26, 2024 | 4.4100 | 4.4100 | 4.1900 | 4.2000 | 4.0645 | 164,600 |
| Jan 25, 2024 | 4.2800 | 4.3900 | 4.2500 | 4.3800 | 4.2387 | 271,500 |
| Jan 24, 2024 | 4.2600 | 4.3000 | 4.1700 | 4.2100 | 4.0742 | 207,900 |
| Jan 23, 2024 | 4.1900 | 4.2500 | 4.1600 | 4.1800 | 4.0452 | 232,500 |
| Jan 22, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1100 | 3.9774 | 196,600 |
| Jan 19, 2024 | 3.9100 | 4.0100 | 3.8700 | 4.0000 | 3.8710 | 206,700 |
| Jan 18, 2024 | 3.9400 | 3.9500 | 3.8200 | 3.8800 | 3.7548 | 153,800 |
| Jan 17, 2024 | 3.9100 | 3.9700 | 3.8900 | 3.9100 | 3.7839 | 129,900 |
| Jan 16, 2024 | 4.1200 | 4.1200 | 3.9500 | 3.9700 | 3.8419 | 278,300 |
| Jan 12, 2024 | 4.0900 | 4.1600 | 4.0400 | 4.1200 | 3.9871 | 171,500 |
| Jan 11, 2024 | 3.9700 | 4.0300 | 3.9500 | 4.0300 | 3.9000 | 186,500 |
| Jan 10, 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9900 | 3.8613 | 213,900 |
| Jan 09, 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9700 | 3.8419 | 201,800 |
| Jan 08, 2024 | 3.9800 | 4.0500 | 3.9300 | 4.0200 | 3.8903 | 246,100 |
| Jan 05, 2024 | 3.9500 | 4.0400 | 3.9400 | 4.0000 | 3.8710 | 461,400 |
| Jan 04, 2024 | 3.9500 | 4.0100 | 3.9100 | 3.9900 | 3.8613 | 217,100 |
| Jan 03, 2024 | 4.0700 | 4.0900 | 3.9100 | 3.9300 | 3.8032 | 227,400 |
| Jan 02, 2024 | 4.1400 | 4.2000 | 4.0100 | 4.0400 | 3.9097 | 243,200 |
| Dec 29, 2023 | 4.2800 | 4.3100 | 4.1700 | 4.1700 | 4.0355 | 183,700 |
| Dec 28, 2023 | 4.2500 | 4.3400 | 4.2400 | 4.2800 | 4.1419 | 200,000 |
| Dec 27, 2023 | 4.2900 | 4.3200 | 4.2500 | 4.2700 | 4.1323 | 120,900 |
| Dec 26, 2023 | 4.2300 | 4.3200 | 4.2100 | 4.2800 | 4.1419 | 201,800 |
| Dec 22, 2023 | 4.3100 | 4.3400 | 4.2000 | 4.2400 | 4.1032 | 273,700 |
| Dec 21, 2023 | 4.2700 | 4.3400 | 4.2500 | 4.3200 | 4.1806 | 289,600 |
| Dec 20, 2023 | 4.2800 | 4.4000 | 4.1900 | 4.2100 | 4.0742 | 272,000 |
| Dec 19, 2023 | 4.2400 | 4.2900 | 4.2100 | 4.2800 | 4.1419 | 206,300 |
| Dec 18, 2023 | 4.2100 | 4.2400 | 4.1100 | 4.1800 | 4.0452 | 340,000 |
| Dec 15, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.1900 | 4.0548 | 411,200 |
| Dec 14, 2023 | 4.2800 | 4.3800 | 4.1900 | 4.3600 | 4.2194 | 323,500 |
| Dec 14, 2023 | 0.05 Dividend | |||||
| Dec 13, 2023 | 4.1100 | 4.2400 | 3.9800 | 4.2400 | 4.0548 | 527,600 |
| Dec 12, 2023 | 4.2300 | 4.2300 | 4.0400 | 4.0900 | 3.9114 | 227,300 |
| Dec 11, 2023 | 4.2900 | 4.3100 | 4.2400 | 4.2400 | 4.0548 | 146,100 |
| Dec 08, 2023 | 4.2200 | 4.3800 | 4.2200 | 4.2900 | 4.1027 | 211,100 |
| Dec 07, 2023 | 4.1500 | 4.2700 | 4.1500 | 4.2500 | 4.0644 | 244,700 |
| Dec 06, 2023 | 4.1500 | 4.2300 | 4.1100 | 4.1800 | 3.9975 | 175,000 |
| Dec 05, 2023 | 4.2700 | 4.2800 | 4.0800 | 4.1000 | 3.9210 | 161,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.