Skip to main content

Entravision Communications Corp (NY: EVC )

2.160 +0.080 (+3.85%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.050 2.095 1.980 2.080 492,199 +0.05(+2.46%)
Jul 19, 2024 2.150 2.150 2.030 2.030 488,843 -0.11(-5.14%)
Jul 18, 2024 2.180 2.260 2.130 2.140 268,756 -0.07(-3.17%)
Jul 17, 2024 2.150 2.240 2.135 2.210 338,479 +0.03(+1.38%)
Jul 16, 2024 2.130 2.190 2.120 2.180 789,987 +0.07(+3.32%)
Jul 15, 2024 2.070 2.145 2.070 2.110 357,894 +0.03(+1.44%)
Jul 12, 2024 2.040 2.090 2.025 2.080 442,602 +0.05(+2.46%)
Jul 11, 2024 1.930 2.030 1.930 2.030 428,310 +0.17(+9.14%)
Jul 10, 2024 1.920 1.930 1.850 1.860 301,850 -0.03(-1.59%)
Jul 09, 2024 1.930 1.955 1.890 1.890 176,878 -0.03(-1.56%)
Jul 08, 2024 1.980 1.995 1.910 1.920 212,007 -0.03(-1.54%)
Jul 05, 2024 1.980 1.985 1.920 1.950 526,506 -0.03(-1.52%)
Jul 03, 2024 2.050 2.050 1.980 1.980 137,421 -0.07(-3.41%)
Jul 02, 2024 2.000 2.070 1.940 2.050 429,969 +0.06(+3.02%)
Jul 01, 2024 2.040 2.080 1.960 1.990 443,993 -0.04(-1.97%)
Jun 28, 2024 2.000 2.100 2.000 2.030 2,787,563 +0.07(+3.57%)
Jun 27, 2024 1.980 2.050 1.950 1.960 260,697 +0.00(+0.00%)
Jun 26, 2024 1.970 2.000 1.940 1.960 330,435 -0.02(-1.01%)
Jun 25, 2024 1.960 2.010 1.925 1.980 151,782 +0.01(+0.51%)
Jun 24, 2024 1.950 1.995 1.890 1.970 362,866 +0.05(+2.60%)
Jun 21, 2024 1.950 1.950 1.850 1.920 784,633 -0.04(-2.04%)
Jun 20, 2024 2.000 2.015 1.950 1.960 360,296 -0.04(-2.00%)
Jun 18, 2024 1.950 2.010 1.920 2.000 501,052 +0.05(+2.56%)
Jun 17, 2024 2.030 2.030 1.940 1.950 381,333 -0.08(-3.94%)
Jun 14, 2024 2.090 2.170 1.980 2.030 685,320 -0.02(-0.98%)
Jun 13, 2024 2.157 2.157 2.016 2.050 618,007 -0.10(-4.55%)
Jun 12, 2024 2.148 2.182 2.118 2.148 561,414 +0.04(+1.85%)
Jun 11, 2024 2.089 2.118 2.089 2.109 222,563 -0.01(-0.46%)
Jun 10, 2024 2.040 2.138 2.021 2.118 322,108 +0.08(+3.83%)
Jun 07, 2024 1.972 2.050 1.972 2.040 689,683 +0.05(+2.45%)
Jun 06, 2024 2.011 2.030 1.957 1.991 246,010 -0.04(-1.92%)
Jun 05, 2024 2.011 2.040 1.982 2.030 213,691 +0.03(+1.46%)
Jun 04, 2024 2.060 2.070 1.982 2.001 333,761 -0.08(-3.76%)
Jun 03, 2024 2.148 2.148 2.060 2.079 301,182 -0.03(-1.39%)
May 31, 2024 2.109 2.181 2.070 2.109 1,440,168 -0.02(-0.92%)
May 30, 2024 2.089 2.187 2.089 2.128 562,984 +0.05(+2.35%)
May 29, 2024 2.089 2.126 2.068 2.079 295,465 -0.02(-0.93%)
May 28, 2024 2.050 2.108 2.050 2.099 353,136 +0.05(+2.38%)
May 24, 2024 2.001 2.050 1.987 2.050 340,135 +0.08(+3.96%)
May 23, 2024 2.021 2.039 1.933 1.972 428,099 -0.07(-3.35%)
May 22, 2024 2.040 2.060 2.021 2.040 251,542 +0.00(+0.00%)
May 21, 2024 2.089 2.118 2.021 2.040 315,297 -0.04(-1.88%)
May 20, 2024 2.148 2.152 2.070 2.079 391,968 -0.08(-3.62%)
May 17, 2024 2.128 2.167 2.109 2.157 374,253 +0.04(+1.84%)
May 16, 2024 2.187 2.216 2.118 2.118 651,182 -0.05(-2.25%)
May 15, 2024 2.245 2.265 2.162 2.167 328,940 -0.06(-2.63%)
May 14, 2024 2.177 2.265 2.177 2.226 563,966 +0.05(+2.24%)
May 13, 2024 2.118 2.207 2.118 2.177 523,145 +0.08(+3.72%)
May 10, 2024 2.109 2.148 2.040 2.099 549,873 -0.04(-1.83%)
May 09, 2024 2.138 2.162 2.101 2.138 462,059 +0.01(+0.46%)
May 08, 2024 2.070 2.206 2.021 2.128 772,315 +0.08(+3.81%)
May 07, 2024 2.118 2.187 2.050 2.050 589,845 -0.07(-3.23%)
May 06, 2024 2.206 2.206 2.109 2.118 514,429 -0.08(-3.56%)
May 03, 2024 2.089 2.196 1.991 2.196 984,407 -0.05(-2.17%)
May 02, 2024 2.157 2.284 2.138 2.245 1,047,221 +0.12(+5.50%)
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.