Entravision Communication... (EVC)
NYSE: EVC
· Real-Time Price · USD
2.28
-0.02 (-0.87%)
At close: Oct 03, 2025, 3:59 PM
2.27
-0.29%
After-hours: Oct 03, 2025, 06:24 PM EDT
EVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.31 | 2.35 | 2.25 | 2.27 | 2.27 | -1.30% | 126,522 |
| Oct 2, 2025 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 3.14% | 160,500 |
| Oct 1, 2025 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -4.29% | 168,031 |
| Sep 30, 2025 | 2.36 | 2.41 | 2.32 | 2.33 | 2.33 | -0.85% | 174,900 |
| Sep 29, 2025 | 2.39 | 2.41 | 2.35 | 2.35 | 2.35 | -1.26% | 126,100 |
| Sep 26, 2025 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | 0.85% | 82,700 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 71,300 |
| Sep 24, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -0.83% | 48,600 |
| Sep 23, 2025 | 2.45 | 2.49 | 2.42 | 2.42 | 2.42 | -0.82% | 129,236 |
| Sep 22, 2025 | 2.49 | 2.50 | 2.42 | 2.44 | 2.44 | -2.40% | 95,900 |
| Sep 19, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | -0.40% | 315,420 |
| Sep 18, 2025 | 2.45 | 2.52 | 2.43 | 2.51 | 2.51 | 3.29% | 185,900 |
| Sep 17, 2025 | 2.49 | 2.53 | 2.43 | 2.43 | 2.43 | -2.41% | 183,201 |
| Sep 16, 2025 | 2.54 | 2.54 | 2.45 | 2.49 | 2.49 | -3.49% | 142,800 |
| Sep 15, 2025 | 2.47 | 2.62 | 2.47 | 2.58 | 2.53 | 4.03% | 190,500 |
| Sep 12, 2025 | 2.37 | 2.48 | 2.33 | 2.48 | 2.43 | 4.64% | 566,900 |
| Sep 11, 2025 | 2.35 | 2.41 | 2.27 | 2.37 | 2.32 | 0.42% | 440,411 |
| Sep 10, 2025 | 2.46 | 2.47 | 2.34 | 2.36 | 2.31 | -4.84% | 322,439 |
| Sep 9, 2025 | 2.49 | 2.51 | 2.47 | 2.48 | 2.43 | -0.40% | 138,202 |
| Sep 8, 2025 | 2.46 | 2.50 | 2.45 | 2.49 | 2.44 | 0.40% | 175,700 |
Page 1 of 136