Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corporation Common Stock (NY: EVC )

2.670 +0.390 (+17.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 2.250 2.700 2.210 2.670 1,226,388 +0.39(+17.11%)
Jan 08, 2025 2.480 2.480 2.220 2.280 698,790 -0.25(-9.88%)
Jan 07, 2025 2.320 2.535 2.229 2.530 1,430,952 +0.21(+9.05%)
Jan 06, 2025 2.410 2.450 2.320 2.320 219,448 -0.09(-3.73%)
Jan 03, 2025 2.330 2.425 2.310 2.410 234,290 +0.09(+3.88%)
Jan 02, 2025 2.370 2.395 2.310 2.320 233,710 -0.03(-1.28%)
Dec 31, 2024 2.350 0 +0.02(+0.86%)
Dec 30, 2024 2.320 2.365 2.300 2.330 238,220 -0.01(-0.43%)
Dec 27, 2024 2.370 2.395 2.335 2.340 292,701 -0.06(-2.50%)
Dec 26, 2024 2.340 2.420 2.335 2.400 288,222 +0.02(+0.84%)
Dec 24, 2024 2.430 2.460 2.345 2.380 343,931 -0.04(-1.65%)
Dec 23, 2024 2.480 2.480 2.350 2.420 470,524 -0.04(-1.63%)
Dec 20, 2024 2.410 2.557 2.350 2.460 671,734 -0.00(-0.20%)
Dec 19, 2024 2.570 2.640 2.465 2.465 219,533 -0.04(-1.40%)
Dec 18, 2024 2.390 2.730 2.389 2.500 2,111,721 +0.14(+5.93%)
Dec 17, 2024 2.430 2.430 2.360 2.360 1,704,392 -0.07(-2.88%)
Dec 16, 2024 2.450 2.500 2.385 2.430 697,250 +0.00(+0.00%)
Dec 13, 2024 2.410 2.430 2.337 2.430 406,733 +0.02(+0.81%)
Dec 12, 2024 2.499 2.547 2.342 2.410 693,844 -0.10(-3.91%)
Dec 11, 2024 2.567 2.592 2.489 2.508 441,090 -0.01(-0.39%)
Dec 10, 2024 2.528 2.577 2.464 2.518 427,283 +0.02(+0.78%)
Dec 09, 2024 2.342 2.582 2.342 2.499 355,231 +0.18(+7.59%)
Dec 06, 2024 2.352 2.357 2.303 2.322 312,710 -0.02(-0.84%)
Dec 05, 2024 2.332 2.376 2.308 2.342 271,890 +0.00(+0.00%)
Dec 04, 2024 2.391 2.391 2.303 2.342 296,579 -0.01(-0.42%)
Dec 03, 2024 2.430 2.445 2.332 2.352 303,015 -0.07(-2.83%)
Dec 02, 2024 2.371 2.430 2.352 2.420 222,811 +0.03(+1.23%)
Nov 29, 2024 2.371 2.391 2.366 2.391 63,545 +0.04(+1.67%)
Nov 27, 2024 2.303 2.366 2.303 2.352 115,728 +0.07(+3.00%)
Nov 26, 2024 2.361 2.364 2.273 2.283 256,251 -0.12(-4.90%)
Nov 25, 2024 2.459 2.479 2.401 2.401 131,318 -0.05(-2.00%)
Nov 22, 2024 2.430 2.474 2.401 2.450 236,546 +0.03(+1.21%)
Nov 21, 2024 2.352 2.430 2.327 2.420 163,395 +0.08(+3.35%)
Nov 20, 2024 2.303 2.342 2.273 2.342 135,119 +0.03(+1.27%)
Nov 19, 2024 2.312 2.352 2.261 2.312 194,007 -0.01(-0.42%)
Nov 18, 2024 2.508 2.513 2.322 2.322 193,857 -0.20(-7.78%)
Nov 15, 2024 2.557 2.582 2.479 2.518 291,267 -0.01(-0.39%)
Nov 14, 2024 2.557 2.597 2.474 2.528 347,924 -0.01(-0.39%)
Nov 13, 2024 2.528 2.597 2.494 2.538 262,827 +0.05(+1.97%)
Nov 12, 2024 2.459 2.548 2.410 2.489 326,352 -0.01(-0.39%)
Nov 11, 2024 2.410 2.508 2.371 2.499 274,900 +0.08(+3.24%)
Nov 08, 2024 2.312 2.420 2.273 2.420 220,688 +0.10(+4.22%)
Nov 07, 2024 2.322 2.352 2.115 2.322 598,277 -0.19(-7.42%)
Nov 06, 2024 2.538 2.538 2.410 2.508 671,208 +0.10(+4.07%)
Nov 05, 2024 2.263 2.420 2.244 2.410 755,783 +0.16(+6.96%)
Nov 04, 2024 2.254 2.308 2.237 2.254 116,735 +0.02(+0.88%)
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 following
Privacy Policy and Terms and Conditions.