Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	2.020	2.046	2.003	2.030	76,927	+0.01(+0.50%)
Oct 22, 2025	1.960	2.030	1.950	2.020	178,665	+0.04(+2.02%)
Oct 21, 2025	2.020	2.020	1.965	1.980	180,251	-0.04(-1.98%)
Oct 20, 2025	1.990	2.050	1.990	2.020	179,548	+0.03(+1.51%)
Oct 17, 2025	1.990	2.020	1.980	1.990	156,740	+0.00(+0.00%)
Oct 16, 2025	2.100	2.120	1.990	1.990	183,973	-0.11(-5.24%)
Oct 15, 2025	2.120	2.135	2.070	2.100	184,621	+0.00(+0.00%)
Oct 14, 2025	2.110	2.120	2.074	2.100	230,108	-0.02(-0.94%)
Oct 13, 2025	2.180	2.235	2.120	2.120	161,253	-0.01(-0.47%)
Oct 10, 2025	2.210	2.230	2.130	2.130	207,756	-0.08(-3.62%)
Oct 09, 2025	2.280	2.280	2.205	2.210	118,125	-0.07(-3.07%)
Oct 08, 2025	2.250	2.325	2.240	2.280	171,279	+0.04(+1.79%)
Oct 07, 2025	2.230	2.255	2.204	2.240	120,462	+0.01(+0.45%)
Oct 06, 2025	2.280	2.280	2.220	2.230	188,858	-0.04(-1.76%)
Oct 03, 2025	2.310	2.350	2.250	2.270	126,522	-0.03(-1.30%)
Oct 02, 2025	2.260	2.350	2.260	2.300	160,463	+0.07(+3.14%)
Oct 01, 2025	2.310	2.320	2.230	2.230	168,031	-0.10(-4.29%)
Sep 30, 2025	2.360	2.410	2.320	2.330	174,876	-0.02(-0.85%)
Sep 29, 2025	2.390	2.410	2.350	2.350	126,088	-0.03(-1.26%)
Sep 26, 2025	2.370	2.386	2.340	2.380	94,212	+0.02(+0.85%)
Sep 25, 2025	2.400	2.400	2.360	2.360	71,267	-0.04(-1.67%)
Sep 24, 2025	2.420	2.430	2.400	2.400	48,568	-0.02(-0.83%)
Sep 23, 2025	2.450	2.490	2.420	2.420	129,236	-0.02(-0.82%)
Sep 22, 2025	2.490	2.500	2.424	2.440	95,868	-0.06(-2.40%)
Sep 19, 2025	2.520	2.520	2.470	2.500	315,420	-0.01(-0.40%)
Sep 18, 2025	2.450	2.520	2.430	2.510	185,893	+0.08(+3.29%)
Sep 17, 2025	2.490	2.530	2.430	2.430	183,201	-0.06(-2.41%)
Sep 16, 2025	2.540	2.540	2.450	2.490	142,767	-0.04(-1.58%)
Sep 15, 2025	2.422	2.569	2.417	2.530	194,257	+0.10(+4.03%)
Sep 12, 2025	2.324	2.432	2.285	2.432	578,074	+0.11(+4.64%)
Sep 11, 2025	2.304	2.363	2.227	2.324	449,104	+0.01(+0.42%)
Sep 10, 2025	2.412	2.422	2.295	2.314	328,811	-0.12(-4.84%)
Sep 09, 2025	2.442	2.461	2.422	2.432	140,933	-0.01(-0.40%)
Sep 08, 2025	2.412	2.452	2.403	2.442	179,130	+0.01(+0.40%)
Sep 05, 2025	2.461	2.491	2.398	2.432	170,372	-0.03(-1.20%)
Sep 04, 2025	2.442	2.461	2.388	2.461	163,092	+0.04(+1.62%)
Sep 03, 2025	2.442	2.476	2.412	2.422	190,166	-0.02(-0.80%)
Sep 02, 2025	2.461	2.496	2.442	2.442	164,512	-0.10(-3.86%)
Aug 29, 2025	2.530	2.550	2.505	2.540	134,268	+0.03(+1.17%)
Aug 28, 2025	2.550	2.550	2.437	2.510	217,921	-0.02(-0.78%)
Aug 27, 2025	2.373	2.550	2.363	2.530	404,227	+0.15(+6.17%)
Aug 26, 2025	2.432	2.442	2.383	2.383	148,108	-0.05(-2.02%)
Aug 25, 2025	2.422	2.442	2.407	2.432	123,307	-0.01(-0.40%)
Aug 22, 2025	2.353	2.452	2.339	2.442	258,306	+0.12(+5.06%)
Aug 21, 2025	2.324	2.353	2.280	2.324	214,382	-0.02(-0.84%)
Aug 20, 2025	2.324	2.383	2.300	2.344	287,336	+0.00(+0.00%)
Aug 19, 2025	2.412	2.421	2.324	2.344	223,752	-0.07(-2.85%)
Aug 18, 2025	2.432	2.452	2.403	2.412	119,690	+0.00(+0.00%)
Aug 15, 2025	2.481	2.481	2.412	2.412	105,339	-0.06(-2.38%)
Aug 14, 2025	2.550	2.579	2.461	2.471	162,803	-0.12(-4.55%)
Aug 13, 2025	2.579	2.618	2.540	2.589	162,353	+0.00(+0.00%)
Aug 12, 2025	2.393	2.618	2.377	2.589	342,445	+0.22(+9.09%)
Aug 11, 2025	2.373	2.393	2.314	2.373	206,995	+0.02(+0.83%)
Aug 08, 2025	2.353	2.393	2.329	2.353	215,167	+0.03(+1.27%)
Aug 07, 2025	2.363	2.393	2.295	2.324	140,266	-0.01(-0.42%)
Aug 06, 2025	2.255	2.466	2.255	2.334	329,392	+0.10(+4.39%)
Aug 05, 2025	2.295	2.295	2.187	2.236	153,469	-0.06(-2.56%)
Aug 04, 2025	2.206	2.304	2.177	2.295	190,578	+0.12(+5.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Entravision Communications Corporation Common Stock (NY:EVC)

Historical Prices

Starting at $3.75/week.

Subscribe Today