Skip to main content

Entravision Communications Corp (NY: EVC )

2.470 +0.080 (+3.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.400 2.480 2.375 2.470 160,101 +0.08(+3.35%)
Nov 20, 2024 2.350 2.390 2.319 2.390 132,395 +0.03(+1.27%)
Nov 19, 2024 2.360 2.400 2.307 2.360 190,096 -0.01(-0.42%)
Nov 18, 2024 2.560 2.565 2.370 2.370 189,949 -0.20(-7.78%)
Nov 15, 2024 2.610 2.635 2.530 2.570 285,395 -0.01(-0.39%)
Nov 14, 2024 2.610 2.650 2.525 2.580 340,910 -0.01(-0.39%)
Nov 13, 2024 2.580 2.650 2.545 2.590 257,529 +0.05(+1.97%)
Nov 12, 2024 2.510 2.600 2.460 2.540 319,773 -0.01(-0.39%)
Nov 11, 2024 2.460 2.560 2.420 2.550 269,358 +0.08(+3.24%)
Nov 08, 2024 2.360 2.470 2.320 2.470 216,239 +0.10(+4.22%)
Nov 07, 2024 2.370 2.400 2.159 2.370 586,215 -0.19(-7.42%)
Nov 06, 2024 2.590 2.590 2.460 2.560 657,676 +0.10(+4.07%)
Nov 05, 2024 2.310 2.470 2.290 2.460 740,546 +0.16(+6.96%)
Nov 04, 2024 2.300 2.355 2.283 2.300 114,382 +0.02(+0.88%)
Nov 01, 2024 2.310 2.330 2.220 2.280 242,037 -0.04(-1.72%)
Oct 31, 2024 2.310 2.390 2.270 2.320 203,060 +0.01(+0.43%)
Oct 30, 2024 2.300 2.370 2.270 2.310 160,459 +0.02(+0.87%)
Oct 29, 2024 2.280 2.350 2.260 2.290 140,801 +0.01(+0.44%)
Oct 28, 2024 2.170 2.310 2.170 2.280 140,938 +0.13(+6.05%)
Oct 25, 2024 2.220 2.225 2.150 2.150 92,818 -0.05(-2.27%)
Oct 24, 2024 2.200 2.220 2.180 2.200 91,111 -0.01(-0.45%)
Oct 23, 2024 2.230 2.260 2.180 2.210 86,322 -0.04(-1.78%)
Oct 22, 2024 2.210 2.260 2.210 2.250 83,530 +0.05(+2.27%)
Oct 21, 2024 2.260 2.280 2.200 2.200 112,645 -0.06(-2.65%)
Oct 18, 2024 2.320 2.346 2.260 2.260 239,556 -0.03(-1.31%)
Oct 17, 2024 2.180 2.326 2.130 2.290 587,326 +0.11(+5.05%)
Oct 16, 2024 2.060 2.190 2.050 2.180 257,933 +0.10(+4.81%)
Oct 15, 2024 2.120 2.125 2.070 2.080 181,103 -0.03(-1.42%)
Oct 14, 2024 2.120 2.150 2.090 2.110 139,507 -0.02(-0.94%)
Oct 11, 2024 2.060 2.135 2.060 2.130 118,146 +0.07(+3.40%)
Oct 10, 2024 2.090 2.090 2.035 2.060 153,645 -0.06(-2.83%)
Oct 09, 2024 2.050 2.120 2.048 2.120 90,669 +0.08(+3.92%)
Oct 08, 2024 2.050 2.060 2.010 2.040 482,485 +0.00(+0.00%)
Oct 07, 2024 2.090 2.090 2.015 2.040 69,197 -0.04(-1.92%)
Oct 04, 2024 2.060 2.090 2.030 2.080 136,517 +0.06(+2.97%)
Oct 03, 2024 2.010 2.060 1.990 2.020 201,187 -0.02(-0.98%)
Oct 02, 2024 2.070 2.090 2.020 2.040 191,230 -0.02(-0.97%)
Oct 01, 2024 2.080 2.150 2.030 2.060 200,857 -0.01(-0.48%)
Sep 30, 2024 2.120 2.160 2.070 2.070 208,301 -0.06(-2.82%)
Sep 27, 2024 2.100 2.180 2.100 2.130 323,993 +0.05(+2.40%)
Sep 26, 2024 2.050 2.100 2.050 2.080 363,336 +0.05(+2.46%)
Sep 25, 2024 2.020 2.050 1.975 2.030 198,229 +0.03(+1.50%)
Sep 24, 2024 1.960 2.061 1.960 2.000 293,483 +0.08(+4.17%)
Sep 23, 2024 1.990 1.990 1.920 1.920 185,241 -0.03(-1.54%)
Sep 20, 2024 2.020 2.075 1.950 1.950 494,875 -0.09(-4.41%)
Sep 19, 2024 2.080 2.080 2.024 2.040 155,528 +0.05(+2.51%)
Sep 18, 2024 2.000 2.130 1.960 1.990 359,537 -0.02(-1.00%)
Sep 17, 2024 1.960 2.050 1.940 2.010 294,775 +0.06(+3.08%)
Sep 16, 2024 1.950 1.960 1.890 1.950 213,093 +0.00(+0.00%)
Sep 13, 2024 1.921 1.950 1.891 1.950 273,260 +0.04(+2.04%)
Sep 12, 2024 1.901 1.945 1.887 1.911 158,985 +0.00(+0.00%)
Sep 11, 2024 1.853 1.921 1.833 1.911 195,806 +0.04(+2.08%)
Sep 10, 2024 1.882 1.960 1.843 1.872 232,951 -0.02(-1.03%)
Sep 09, 2024 1.891 1.955 1.872 1.891 214,899 +0.00(+0.00%)
Sep 06, 2024 1.911 1.950 1.843 1.891 491,546 -0.04(-2.02%)
Sep 05, 2024 1.960 1.974 1.911 1.931 138,352 +0.00(+0.00%)
Sep 04, 2024 1.931 1.979 1.911 1.931 165,942 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.