Entravision Communications Corporation Common Stock (EVC)

7.4200
+0.0800 (1.09%)
NYSE · Last Trade: Sep 30th, 10:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

DateOpenHighLowCloseVolumeAdjusted Close
9/29/20267.347.387.187.341,316,8897.34
9/28/20267.367.477.267.281,373,5687.28
9/25/20267.827.827.417.411,219,1797.41
9/24/20267.847.967.787.80837,2217.80
9/23/20268.018.027.797.88846,8747.88
9/22/20268.038.187.918.10955,0668.10
9/21/20267.888.117.827.991,102,9417.99
9/18/20267.837.867.637.801,332,4427.80
9/17/20268.098.237.767.771,131,7027.77
9/16/20268.198.257.837.891,148,6167.89
9/15/20268.308.398.058.12982,3248.12
9/14/20268.408.758.328.321,079,4098.32
9/11/20268.768.998.578.611,056,3828.61
9/10/20268.268.678.188.67941,7118.67
9/09/20268.298.548.248.371,075,2708.37
9/08/20268.358.398.128.311,149,9278.31
9/04/20268.478.638.268.42913,3578.42
9/03/20268.458.678.358.411,138,8978.41
9/02/20268.088.578.008.401,391,3478.40
9/01/20267.908.277.818.031,128,6228.03
8/31/20268.198.237.867.992,198,5457.99
8/28/20268.098.317.998.07958,4118.07
8/27/20268.028.158.008.09734,6118.09
8/26/20268.128.187.977.99797,0317.99
8/25/20268.258.367.998.15788,3148.15
8/24/20268.458.488.008.111,178,5308.11
8/21/20268.048.327.898.071,567,3058.07
8/20/20268.568.568.038.031,115,7488.03
8/19/20268.538.708.338.431,177,9558.43
8/18/20268.848.928.388.421,344,9598.42
8/17/20268.929.018.528.891,485,9408.89
8/14/20268.889.158.889.011,110,0489.01
8/13/20269.169.438.858.881,929,0638.88
8/12/20269.179.438.669.022,651,0789.02
8/11/202610.1110.608.619.237,765,0379.23
8/10/202611.9011.9511.1411.703,664,42811.70
8/07/202611.5812.1711.3811.971,739,44211.97
8/06/202611.4612.0811.3511.411,289,74711.41
8/05/202611.5512.0911.4711.601,518,39711.60
8/04/202611.3211.7211.0811.63939,16611.63
8/03/202611.0611.6010.9511.041,356,79911.04
7/31/202611.5111.5511.0111.221,047,89411.22
7/30/202611.2911.8511.2911.621,646,17211.62
7/29/202611.0911.6310.9611.042,038,39211.04
7/28/202611.0011.0810.5110.931,423,19610.93
7/27/202610.7811.1110.5311.081,005,27611.08
7/24/202610.6911.1110.4010.681,161,84910.68
7/23/202610.4010.6310.3910.531,659,50110.53
7/22/202610.6510.6910.3010.451,569,34510.45
7/21/202611.1811.3710.6110.851,740,41510.85
7/20/202610.8511.3310.7411.03960,88411.03
7/17/202610.1810.7910.0510.691,215,44910.69
7/16/202610.9011.0110.2510.511,572,90310.51
7/15/202611.5411.6210.9611.071,082,33911.07
7/14/202611.3911.7711.3611.551,134,45411.55
7/13/202611.7211.8610.7011.142,173,89311.14
7/10/202612.0012.1311.7511.76926,20711.76
7/09/202611.7512.3211.7512.081,350,16312.08
7/08/202611.9012.0911.0511.711,964,32911.71
7/07/202612.3012.5711.6711.902,127,62711.90
7/06/202613.1213.7412.5812.581,902,00312.58
7/02/202613.1813.2812.4313.052,090,75713.05
7/01/202612.7613.6712.5213.382,438,92513.38
6/30/202613.6013.6012.7213.042,685,72413.04