Dark

EVC
Entravision Communication
stock NYSE

At Close

Sep 30, 2026 3:59:54 PM EDT

7.34USD0.000%(0.00)2,076,473

6.25Bid 8.32Ask 2.07Spread

Pre-market

0.00USD-100.000%(-7.34)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

7.35USD+0.136%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.4100	7.4900	7.2200	7.3400	0.000%	2,076,473	0.000%
2026-09-29	7.3400	7.3750	7.1800	7.3400	+0.824%	1,316,891	0.000%
2026-09-28	7.3600	7.4700	7.2600	7.2800	-1.754%	1,373,669	+0.824%
2026-09-25	7.8200	7.8200	7.4100	7.4100	-5.000%	1,219,179	-0.945%
2026-09-24	7.8400	7.9600	7.7750	7.8000	-1.015%	837,222	-5.897%
2026-09-23	8.0100	8.0200	7.7900	7.8800	-2.716%	846,815	-6.853%
2026-09-22	8.0300	8.1750	7.9100	8.1000	+1.377%	955,067	-9.383%
2026-09-21	7.8800	8.1100	7.8200	7.9900	+2.436%	1,102,943	-8.135%
2026-09-18	7.8300	7.8600	7.6300	7.8000	+0.386%	1,332,441	-5.897%
2026-09-17	8.0900	8.2300	7.7600	7.7700	-1.521%	1,131,703	-5.534%
2026-09-16	8.1900	8.2500	7.8300	7.8900	-2.833%	1,148,667	-6.971%
2026-09-15	8.3000	8.3950	8.0500	8.1200	-2.404%	982,328	-9.606%
2026-09-14	8.4000	8.7500	8.3200	8.3200	-3.368%	1,079,412	-11.779%
2026-09-11	8.7600	8.9900	8.5700	8.6100	-0.692%	1,056,382	-14.750%
2026-09-10	8.2600	8.6700	8.1829	8.6700	+3.584%	941,763	-15.340%
2026-09-09	8.2900	8.5350	8.2400	8.3700	+0.722%	1,075,271	-12.306%
2026-09-08	8.3500	8.3900	8.1150	8.3100	-1.306%	1,149,929	-11.673%
2026-09-04	8.4700	8.6270	8.2600	8.4200	+0.119%	913,356	-12.827%
2026-09-03	8.4500	8.6700	8.3500	8.4100	+0.119%	1,138,900	-12.723%
2026-09-02	8.0800	8.5700	8.0000	8.4000	+4.608%	1,391,451	-12.619%
2026-09-01	7.9000	8.2700	7.8100	8.0300	+0.501%	1,128,720	-8.593%
2026-08-31	8.1900	8.2300	7.8600	7.9900	-0.991%	2,198,545	-8.135%
2026-08-28	8.0900	8.3148	7.9920	8.0700	-0.247%	958,411	-9.046%
2026-08-27	8.0200	8.1500	8.0000	8.0900	+1.252%	734,732	-9.271%
2026-08-26	8.1200	8.1800	7.9700	7.9900	-1.963%	797,057	-8.135%
2026-08-25	8.2500	8.3600	7.9900	8.1500	+0.493%	788,316	-9.939%
2026-08-24	8.4500	8.4800	8.0000	8.1100	+0.496%	1,180,531	-9.494%
2026-08-21	8.0400	8.3250	7.8900	8.0700	+0.498%	1,567,305	-9.046%
2026-08-20	8.5600	8.5600	8.0300	8.0300	-4.745%	1,115,747	-8.593%
2026-08-19	8.5300	8.7000	8.3301	8.4300	+0.119%	1,177,956	-12.930%
2026-08-18	8.8400	8.9200	8.3800	8.4200	-5.287%	1,344,959	-12.827%
2026-08-17	8.9200	9.0100	8.5200	8.8900	-1.332%	1,485,951	-17.435%
2026-08-14	8.8800	9.1500	8.8750	9.0100	+1.464%	1,110,047	-18.535%
2026-08-13	9.1600	9.4300	8.8500	8.8800	-1.552%	1,929,184	-17.342%
2026-08-12	9.1700	9.4300	8.6600	9.0200	-2.275%	2,651,124	-18.625%
2026-08-11	10.1100	10.6000	8.6050	9.2300	-21.111%	7,766,650	-20.477%
2026-08-10	11.9000	11.9500	11.1400	11.7000	-2.256%	3,917,484	-37.265%
2026-08-07	11.5800	12.1700	11.3800	11.9700	+4.908%	1,739,442	-38.680%
2026-08-06	11.4600	12.0800	11.3500	11.4100	-1.638%	1,289,748	-35.670%
2026-08-05	11.5500	12.0899	11.4700	11.6000	-0.258%	1,518,398	-36.724%
2026-08-04	11.3200	11.7200	11.0800	11.6300	+5.344%	939,276	-36.887%
2026-08-03	11.0600	11.6000	10.9500	11.0400	-1.604%	1,356,800	-33.514%
2026-07-31	11.5100	11.5500	11.0100	11.2200	-3.442%	1,047,894	-34.581%
2026-07-30	11.2900	11.8450	11.2900	11.6200	+5.254%	1,646,173	-36.833%
2026-07-29	11.0900	11.6300	10.9650	11.0400	+1.006%	2,038,392	-33.514%
2026-07-28	11.0000	11.0800	10.5100	10.9300	-1.354%	1,423,197	-32.845%
2026-07-27	10.7800	11.1100	10.5301	11.0800	+3.745%	1,005,279	-33.755%
2026-07-24	10.6900	11.1100	10.4050	10.6800	+1.425%	1,161,848	-31.273%
2026-07-23	10.4000	10.6300	10.3900	10.5300	+0.766%	1,659,502	-30.294%
2026-07-22	10.6500	10.6900	10.3000	10.4500	-3.687%	1,569,346	-29.761%
2026-07-21	11.1800	11.3700	10.6050	10.8500	-1.632%	1,740,416	-32.350%
2026-07-20	10.8500	11.3300	10.7400	11.0300	+3.181%	961,255	-33.454%
2026-07-17	10.1800	10.7900	10.0500	10.6900	+1.713%	1,215,449	-31.338%
2026-07-16	10.9000	11.0100	10.2501	10.5100	-5.059%	1,572,904	-30.162%
2026-07-15	11.5400	11.6150	10.9600	11.0700	-4.156%	1,082,352	-33.695%
2026-07-14	11.3900	11.7700	11.3550	11.5500	+3.680%	1,134,462	-36.450%
2026-07-13	11.7200	11.8600	10.7000	11.1400	-5.272%	2,173,893	-34.111%
2026-07-10	12.0000	12.1300	11.7500	11.7600	-2.649%	926,207	-37.585%
2026-07-09	11.7500	12.3200	11.7500	12.0800	+3.160%	1,350,178	-39.238%
2026-07-08	11.9000	12.0900	11.0500	11.7100	-1.597%	1,964,329	-37.319%
2026-07-07	12.3000	12.5700	11.6700	11.9000	-5.405%	2,127,630	-38.319%
2026-07-06	13.1200	13.7400	12.5800	12.5800	-3.602%	1,909,347	-41.653%
2026-07-02	13.1800	13.2816	12.4300	13.0500	-2.466%	2,090,757	-43.755%
2026-07-01	12.7600	13.6700	12.5200	13.3800	+2.607%	2,438,925	-45.142%
2026-06-30	13.6000	13.6000	12.7200	13.0400	-3.264%	2,679,955	-43.712%
2026-06-29	12.1100	13.5100	11.9600	13.4800	+12.053%	3,117,305	-45.549%
2026-06-26	11.2700	12.1500	11.1900	12.0300	+5.619%	4,362,228	-38.986%
2026-06-25	11.3400	11.6500	11.0000	11.3900	+1.606%	1,705,713	-35.558%
2026-06-24	10.8800	11.3200	10.7000	11.2100	+3.413%	1,779,280	-34.523%
2026-06-23	9.4100	10.9000	9.4100	10.8400	+9.828%	3,116,144	-32.288%
2026-06-22	9.7500	9.9500	9.5300	9.8700	+0.101%	1,276,166	-25.633%
2026-06-18	9.4800	9.8600	9.3200	9.8600	+4.894%	1,938,398	-25.558%
2026-06-17	9.1300	9.5600	9.1300	9.4000	+2.845%	1,145,267	-21.915%
2026-06-16	9.1200	9.2200	8.7600	9.1400	-0.868%	1,554,675	-19.694%
2026-06-15	9.7400	9.8100	9.0700	9.2200	-4.555%	2,498,853	-20.390%
2026-06-12	10.0100	10.0500	9.4440	9.6600	-3.206%	1,968,096	-24.017%
2026-06-11	9.0000	10.0600	8.9300	9.9800	+11.508%	2,042,638	-26.453%
2026-06-10	9.2200	9.6600	8.9400	8.9500	-2.505%	2,070,747	-17.989%
2026-06-09	9.2100	9.3500	8.7650	9.1800	+0.990%	2,219,547	-20.044%
2026-06-08	8.8200	9.3000	8.4400	9.0900	+3.649%	2,327,025	-19.252%
2026-06-05	8.9200	9.1150	8.6400	8.7700	-3.308%	1,672,921	-16.306%
2026-06-04	8.5200	9.2300	8.5150	9.0700	+5.465%	2,153,959	-19.074%
2026-06-03	8.9800	9.0000	8.5100	8.6000	-4.550%	1,966,317	-14.651%
2026-06-02	9.4200	9.7000	8.9650	9.0100	-2.909%	2,705,398	-18.535%
2026-06-01	9.0100	9.4800	8.9600	9.2800	+2.203%	2,240,239	-20.905%
2026-05-29	9.5200	9.5500	8.8620	9.0800	-3.198%	2,766,669	-19.163%
2026-05-28	9.4300	9.7850	9.2400	9.3800	-1.471%	2,173,876	-21.748%
2026-05-27	8.7300	9.5200	8.7078	9.5200	+8.800%	2,832,309	-22.899%
2026-05-26	9.8100	9.8100	8.7400	8.7500	-11.077%	2,900,853	-16.114%
2026-05-22	9.3800	10.1200	9.2800	9.8400	+3.579%	3,296,125	-25.407%
2026-05-21	8.1700	9.6100	8.0950	9.5000	+15.713%	4,827,596	-22.737%
2026-05-20	7.8400	8.2275	7.4950	8.2100	+1.609%	4,628,945	-10.597%
2026-05-19	7.7700	8.0950	7.4601	8.0800	+1.000%	3,163,157	-9.158%
2026-05-18	7.9000	8.2300	7.7400	8.0000	+2.171%	3,113,787	-8.250%
2026-05-15	8.6200	8.7700	7.7640	7.8300	-11.425%	3,160,322	-6.258%
2026-05-14	8.8000	9.4000	8.7000	8.8400	-0.897%	3,820,037	-16.968%
2026-05-13	8.1000	9.3350	7.9100	8.9200	+9.988%	8,456,144	-17.713%
2026-05-12	8.5300	8.9700	8.1050	8.1100	-8.568%	3,964,388	-9.494%
2026-05-11	7.3400	8.8700	7.3400	8.8700	+23.883%	7,153,174	-17.249%
2026-05-08	7.0700	7.1600	6.2000	7.1600	+3.022%	3,814,221	+2.514%
2026-05-07	7.8100	7.8900	6.5900	6.9500	-9.623%	5,773,173	+5.612%
2026-05-06	6.4897	8.3499	6.3700	7.6900	+93.216%	40,330,302	-4.551%
2026-05-05	3.8400	4.0100	3.8000	3.9800	+4.188%	5,873,814	+84.422%
2026-05-04	3.8500	4.0450	3.8000	3.8200	-0.261%	960,054	+92.147%
2026-05-01	3.8200	3.8350	3.7650	3.8300	+1.592%	258,882	+91.645%
2026-04-30	3.7100	3.8250	3.7100	3.7700	+0.802%	219,037	+94.695%
2026-04-29	3.8100	3.8680	3.7100	3.7400	-2.604%	248,841	+96.257%
2026-04-28	3.9100	3.9950	3.8350	3.8400	-0.260%	431,579	+91.146%
2026-04-27	3.7600	3.9400	3.7600	3.8500	+2.667%	417,695	+90.649%
2026-04-24	3.6000	3.7700	3.5701	3.7500	+3.022%	355,725	+95.733%
2026-04-23	3.5800	3.6400	3.5800	3.6400	+1.676%	165,483	+101.648%
2026-04-22	3.5100	3.6197	3.5100	3.5800	+2.286%	216,669	+105.028%
2026-04-21	3.5700	3.5950	3.4800	3.5000	-1.685%	181,675	+109.714%
2026-04-20	3.5100	3.5800	3.5100	3.5600	+0.850%	301,208	+106.180%
2026-04-17	3.5100	3.6650	3.5100	3.5300	0.000%	389,283	+107.932%
2026-04-16	3.4500	3.5300	3.4450	3.5300	+2.319%	375,061	+107.932%
2026-04-15	3.3900	3.4600	3.3750	3.4500	+1.471%	240,828	+112.754%
2026-04-14	3.2700	3.4350	3.2700	3.4000	+3.976%	176,578	+115.882%
2026-04-13	3.2200	3.3300	3.2100	3.2700	+1.869%	593,963	+124.465%
2026-04-10	3.2200	3.2300	3.1500	3.2100	0.000%	190,057	+128.660%
2026-04-09	3.1600	3.2100	3.1000	3.2100	+1.582%	289,833	+128.660%
2026-04-08	3.2500	3.2650	3.1450	3.1600	-0.315%	233,671	+132.278%
2026-04-07	3.0200	3.1700	3.0000	3.1700	+4.967%	512,863	+131.546%
2026-04-06	3.0300	3.0560	2.9950	3.0200	0.000%	368,069	+143.046%
2026-04-02	2.9700	3.0550	2.9700	3.0200	+1.342%	224,879	+143.046%
2026-04-01	2.9900	3.0050	2.9400	2.9800	+0.337%	266,009	+146.309%
2026-03-31	3.0200	3.0400	2.9600	2.9700	-0.336%	308,157	+147.138%
2026-03-30	3.0400	3.0900	2.9700	2.9800	-0.997%	342,517	+146.309%
2026-03-27	3.0100	3.0800	2.9800	3.0100	-0.987%	227,817	+143.854%
2026-03-26	3.0700	3.1150	3.0200	3.0400	-1.299%	225,319	+141.447%
2026-03-25	3.1500	3.1500	3.0700	3.0800	-1.597%	175,946	+138.312%
2026-03-24	3.0700	3.1850	3.0700	3.1300	+0.643%	317,525	+134.505%
2026-03-23	3.0700	3.1700	3.0400	3.1100	+3.667%	332,117	+136.013%
2026-03-20	3.0800	3.0800	2.9850	3.0000	-1.316%	434,435	+144.667%
2026-03-19	3.0200	3.0752	2.9950	3.0400	-0.328%	260,045	+141.447%
2026-03-18	3.1200	3.1550	3.0200	3.0500	-4.389%	326,907	+140.656%
2026-03-17	2.9800	3.2850	2.9800	3.1900	+5.629%	706,115	+130.094%
2026-03-16	3.0300	3.1250	3.0000	3.0200	+1.003%	304,162	+143.046%
2026-03-13	3.0700	3.1994	2.9700	2.9900	-1.320%	531,404	+145.485%
2026-03-12	2.9200	3.0750	2.9200	3.0300	+3.413%	688,906	+142.244%
2026-03-11	3.0000	3.0500	2.8750	2.9300	-1.014%	764,736	+150.512%
2026-03-10	3.1600	3.1700	2.9500	2.9600	-6.329%	556,722	+147.973%
2026-03-09	3.3800	3.4300	3.1050	3.1600	-8.671%	581,371	+132.278%
2026-03-06	3.6200	3.6800	3.2450	3.4600	+14.570%	1,756,386	+112.139%
2026-03-05	3.0800	3.1200	2.9800	3.0200	-2.581%	328,282	+143.046%
2026-03-04	3.0300	3.1350	3.0250	3.1000	+1.974%	128,036	+136.774%
2026-03-03	3.0400	3.0750	2.9350	3.0400	-1.935%	239,493	+141.447%
2026-03-02	3.0600	3.1150	3.0350	3.1000	0.000%	175,304	+136.774%
2026-02-27	3.1700	3.2000	3.0650	3.1000	-2.516%	215,955	+136.774%
2026-02-26	3.0500	3.2000	3.0500	3.1800	+4.950%	237,771	+130.818%
2026-02-25	3.0100	3.0400	2.9445	3.0300	+1.000%	155,729	+142.244%
2026-02-24	2.9700	3.0000	2.9450	3.0000	+1.351%	529,710	+144.667%
2026-02-23	2.9100	2.9950	2.9100	2.9600	0.000%	260,109	+147.973%
2026-02-20	2.9100	2.9950	2.8800	2.9600	+1.024%	171,785	+147.973%
2026-02-19	2.8800	2.9600	2.8550	2.9300	+1.034%	357,119	+150.512%
2026-02-18	2.8700	2.9350	2.8700	2.9000	+1.399%	124,559	+153.103%
2026-02-17	2.8800	2.9307	2.8500	2.8600	-1.718%	147,100	+156.643%
2026-02-13	2.9200	2.9450	2.9000	2.9100	-0.342%	96,842	+152.234%
2026-02-12	3.0800	3.0800	2.9000	2.9200	-4.262%	251,879	+151.370%
2026-02-11	3.1200	3.1200	3.0400	3.0500	-1.294%	121,080	+140.656%
2026-02-10	3.0600	3.1250	3.0400	3.0900	+1.311%	164,207	+137.540%
2026-02-09	2.9100	3.0950	2.9100	3.0500	+3.741%	213,036	+140.656%
2026-02-06	2.9200	3.0000	2.9200	2.9400	+1.379%	149,939	+149.660%
2026-02-05	2.9700	2.9700	2.8900	2.9000	-3.010%	310,760	+153.103%
2026-02-04	3.0400	3.0450	2.9550	2.9900	-1.645%	172,092	+145.485%
2026-02-03	3.0400	3.0491	2.9600	3.0400	-0.328%	222,902	+141.447%
2026-02-02	3.0000	3.1000	2.9820	3.0500	+1.329%	174,059	+140.656%
2026-01-30	3.0200	3.0400	2.9500	3.0100	-0.987%	234,453	+143.854%
2026-01-29	3.0900	3.1150	2.9800	3.0400	-1.618%	255,577	+141.447%
2026-01-28	3.1400	3.1400	3.0650	3.0900	-1.592%	175,141	+137.540%
2026-01-27	3.1500	3.1999	3.0950	3.1400	-0.633%	164,895	+133.758%
2026-01-26	3.2000	3.3500	3.1550	3.1600	-0.315%	303,772	+132.278%
2026-01-23	3.2900	3.3380	3.1600	3.1700	-3.354%	146,847	+131.546%
2026-01-22	3.2600	3.3400	3.2550	3.2800	+0.923%	243,587	+123.780%
2026-01-21	3.2500	3.2750	3.1520	3.2500	0.000%	290,185	+125.846%
2026-01-20	3.2000	3.3150	3.2000	3.2500	-0.612%	195,835	+125.846%
2026-01-16	3.3500	3.3677	3.2700	3.2700	-2.967%	205,055	+124.465%
2026-01-15	3.2000	3.3900	3.1900	3.3700	+5.643%	403,341	+117.804%
2026-01-14	3.1500	3.1999	3.1300	3.1900	+1.592%	237,703	+130.094%
2026-01-13	3.1300	3.1750	3.0700	3.1400	+0.965%	129,168	+133.758%
2026-01-12	3.0400	3.1300	3.0400	3.1100	+1.303%	209,006	+136.013%
2026-01-09	3.0900	3.1200	3.0300	3.0700	-0.325%	171,435	+139.088%
2026-01-08	3.0000	3.1100	3.0000	3.0800	+2.326%	155,897	+138.312%
2026-01-07	3.0500	3.0500	2.9500	3.0100	-1.634%	199,537	+143.854%
2026-01-06	3.0800	3.1050	3.0350	3.0600	-0.971%	191,045	+139.869%
2026-01-05	3.0000	3.1100	3.0000	3.0900	+3.000%	422,089	+137.540%
2026-01-02	2.9300	3.0100	2.8400	3.0000	+2.389%	495,324	+144.667%
2025-12-31	2.9700	2.9700	2.9200	2.9300	-1.014%	146,005	+150.512%
2025-12-30	2.9600	2.9900	2.9450	2.9600	-0.671%	191,910	+147.973%
2025-12-29	3.0400	3.0400	2.9600	2.9800	-2.295%	191,742	+146.309%
2025-12-26	3.0900	3.0900	3.0000	3.0500	-0.651%	161,849	+140.656%
2025-12-24	3.0500	3.0950	3.0400	3.0700	+0.656%	94,568	+139.088%
2025-12-23	3.0200	3.0700	2.9900	3.0500	+0.660%	237,003	+140.656%
2025-12-22	3.1800	3.2313	2.9900	3.0300	-4.717%	192,415	+142.244%
2025-12-19	3.1600	3.2150	3.1215	3.1800	+0.633%	294,326	+130.818%
2025-12-18	3.1500	3.1700	3.0900	3.1600	+0.637%	146,603	+132.278%
2025-12-17	3.1400	3.1872	3.1300	3.1400	-0.317%	183,965	+133.758%
2025-12-16	3.1700	3.1950	3.0700	3.1500	-0.943%	406,818	+133.016%
2025-12-15	3.2000	3.2123	3.1200	3.1800	0.000%	258,524	+130.818%
2025-12-12	3.2400	3.2450	3.0900	3.1800	-1.548%	356,988	+130.818%
2025-12-11	3.2400	3.2700	3.2050	3.2300	-0.309%	304,037	+127.245%
2025-12-10	3.2600	3.4350	3.2100	3.2400	+0.310%	988,541	+126.543%
2025-12-09	3.0000	3.2400	2.9750	3.2300	+7.309%	481,200	+127.245%
2025-12-08	2.8500	3.0400	2.8500	3.0100	+10.256%	735,600	+143.854%
2025-12-05	2.7800	2.8200	2.7300	2.7300	-2.151%	342,624	+168.864%
2025-12-04	2.7900	2.8450	2.7500	2.7900	0.000%	186,845	+163.082%
2025-12-03	2.8100	2.8100	2.7650	2.7900	+0.722%	215,126	+163.082%
2025-12-02	2.8100	2.8350	2.7700	2.7700	-1.773%	260,436	+164.982%
2025-12-01	2.8100	2.8500	2.7700	2.8200	+1.439%	279,403	+160.284%
2025-11-28	2.8300	2.8300	2.7350	2.7800	-1.767%	152,292	+164.029%
2025-11-26	2.7000	2.8450	2.7000	2.8300	+4.428%	367,906	+159.364%
2025-11-25	2.7000	2.7500	2.6861	2.7100	+0.743%	199,227	+170.849%
2025-11-24	2.7100	2.7700	2.6850	2.6900	-1.103%	235,492	+172.862%
2025-11-21	2.5600	2.7400	2.5600	2.7200	+5.837%	433,257	+169.853%
2025-11-20	2.6700	2.7550	2.5600	2.5700	-1.154%	446,034	+185.603%
2025-11-19	2.7000	2.7400	2.5800	2.6000	-4.059%	365,818	+182.308%
2025-11-18	2.7700	2.7750	2.6900	2.7100	-1.812%	276,061	+170.849%
2025-11-17	2.8100	2.8800	2.7600	2.7600	-3.158%	466,236	+165.942%
2025-11-14	2.8000	2.8600	2.6800	2.8500	-0.350%	382,524	+157.544%
2025-11-13	2.9100	2.9600	2.8300	2.8600	-2.055%	440,754	+156.643%
2025-11-12	3.0100	3.0350	2.9000	2.9200	-2.990%	349,217	+151.370%
2025-11-11	2.9300	3.0380	2.9000	3.0100	+3.082%	442,379	+143.854%
2025-11-10	2.9500	3.0200	2.9200	2.9200	+1.389%	566,148	+151.370%
2025-11-07	2.9200	2.9700	2.7900	2.8800	-0.690%	549,144	+154.861%
2025-11-06	2.8300	3.0500	2.5850	2.9000	+1.754%	1,736,863	+153.103%
2025-11-05	2.5100	3.1500	2.3800	2.8500	+43.939%	11,379,925	+157.544%
2025-11-04	1.9800	2.0250	1.9800	1.9800	-0.503%	996,995	+270.707%
2025-11-03	2.0600	2.0800	1.9800	1.9900	-3.865%	147,012	+268.844%
2025-10-31	2.0000	2.1750	2.0000	2.0700	+3.500%	224,386	+254.589%
2025-10-30	2.0400	2.0600	1.9900	2.0000	-1.478%	107,889	+267.000%
2025-10-29	2.0300	2.1350	2.0150	2.0300	+0.995%	156,402	+261.576%
2025-10-28	2.0000	2.0700	1.9802	2.0100	+0.500%	169,480	+265.174%
2025-10-27	1.9900	2.0428	1.9900	2.0000	0.000%	83,999	+267.000%
2025-10-24	2.0500	2.0650	1.9900	2.0000	-1.478%	73,318	+267.000%
2025-10-23	2.0200	2.0455	2.0035	2.0300	+0.495%	77,329	+261.576%
2025-10-22	1.9600	2.0300	1.9500	2.0200	+2.020%	178,665	+263.366%
2025-10-21	2.0200	2.0200	1.9650	1.9800	-1.980%	180,251	+270.707%
2025-10-20	1.9900	2.0500	1.9900	2.0200	+1.508%	179,548	+263.366%
2025-10-17	1.9900	2.0200	1.9800	1.9900	0.000%	156,740	+268.844%
2025-10-16	2.1000	2.1200	1.9900	1.9900	-5.238%	184,037	+268.844%
2025-10-15	2.1200	2.1350	2.0700	2.1000	0.000%	184,971	+249.524%
2025-10-14	2.1100	2.1200	2.0735	2.1000	-0.943%	230,108	+249.524%
2025-10-13	2.1800	2.2351	2.1200	2.1200	-0.469%	161,253	+246.226%
2025-10-10	2.2100	2.2300	2.1300	2.1300	-3.620%	207,756	+244.601%
2025-10-09	2.2800	2.2800	2.2050	2.2100	-3.070%	118,135	+232.127%
2025-10-08	2.2500	2.3250	2.2400	2.2800	+1.786%	171,279	+221.930%
2025-10-07	2.2300	2.2551	2.2045	2.2400	+0.448%	120,463	+227.679%
2025-10-06	2.2800	2.2800	2.2200	2.2300	-1.762%	188,858	+229.148%
2025-10-03	2.3100	2.3500	2.2500	2.2700	-1.304%	126,522	+223.348%
2025-10-02	2.2600	2.3500	2.2600	2.3000	+3.139%	160,467	+219.130%
2025-10-01	2.3100	2.3200	2.2300	2.2300	-4.292%	168,031	+229.148%
2025-09-30	2.3600	2.4100	2.3200	2.3300	-0.851%	174,876	+215.021%
2025-09-29	2.3900	2.4100	2.3500	2.3500	-1.261%	126,088	+212.340%
2025-09-26	2.3700	2.3863	2.3400	2.3800	+0.847%	82,697	+208.403%
2025-09-25	2.4000	2.4000	2.3600	2.3600	-1.667%	71,267	+211.017%
2025-09-24	2.4200	2.4300	2.4000	2.4000	-0.826%	48,576	+205.833%
2025-09-23	2.4500	2.4900	2.4200	2.4200	-0.820%	129,236	+203.306%
2025-09-22	2.4900	2.5000	2.4238	2.4400	-2.400%	95,868	+200.820%
2025-09-19	2.5200	2.5200	2.4700	2.5000	-0.398%	315,420	+193.600%
2025-09-18	2.4500	2.5200	2.4301	2.5100	+3.292%	185,893	+192.430%
2025-09-17	2.4900	2.5300	2.4300	2.4300	-2.410%	183,201	+202.058%
2025-09-16	2.5400	2.5400	2.4500	2.4900	-3.488%	142,772	+194.779%
2025-09-15	2.4700	2.6200	2.4650	2.5800	+4.032%	190,493	+184.496%
2025-09-12	2.3700	2.4800	2.3300	2.4800	+4.641%	566,871	+195.968%
2025-09-11	2.3500	2.4100	2.2711	2.3700	+0.424%	440,411	+209.705%
2025-09-10	2.4600	2.4700	2.3400	2.3600	-4.839%	322,439	+211.017%
2025-09-09	2.4900	2.5100	2.4700	2.4800	-0.402%	138,202	+195.968%
2025-09-08	2.4600	2.5000	2.4500	2.4900	+0.403%	175,659	+194.779%
2025-09-05	2.5100	2.5400	2.4450	2.4800	-1.195%	167,071	+195.968%
2025-09-04	2.4900	2.5100	2.4350	2.5100	+1.619%	160,232	+192.430%
2025-09-03	2.4900	2.5250	2.4600	2.4700	-0.803%	186,482	+197.166%
2025-09-02	2.5100	2.5450	2.4900	2.4900	-3.861%	161,329	+194.779%
2025-08-29	2.5800	2.6000	2.5550	2.5900	+1.172%	131,666	+183.398%
2025-08-28	2.6000	2.6000	2.4850	2.5600	-0.775%	213,698	+186.719%
2025-08-27	2.4200	2.6000	2.4100	2.5800	+6.173%	396,694	+184.496%
2025-08-26	2.4800	2.4900	2.4300	2.4300	-2.016%	145,341	+202.058%
2025-08-25	2.4700	2.4900	2.4550	2.4800	-0.402%	120,918	+195.968%
2025-08-22	2.4000	2.5000	2.3850	2.4900	+5.063%	253,301	+194.779%
2025-08-21	2.3700	2.4000	2.3250	2.3700	-0.837%	210,228	+209.705%
2025-08-20	2.3700	2.4300	2.3450	2.3900	0.000%	281,768	+207.113%
2025-08-19	2.4600	2.4687	2.3700	2.3900	-2.846%	219,429	+207.113%
2025-08-18	2.4800	2.5000	2.4500	2.4600	0.000%	117,371	+198.374%
2025-08-15	2.5300	2.5301	2.4600	2.4600	-2.381%	103,298	+198.374%
2025-08-14	2.6000	2.6300	2.5100	2.5200	-4.545%	159,648	+191.270%
2025-08-13	2.6300	2.6700	2.5900	2.6400	0.000%	159,207	+178.030%
2025-08-12	2.4400	2.6700	2.4238	2.6400	+9.091%	335,809	+178.030%
2025-08-11	2.4200	2.4400	2.3600	2.4200	+0.833%	202,984	+203.306%
2025-08-08	2.4000	2.4400	2.3750	2.4000	+1.266%	210,998	+205.833%
2025-08-07	2.4100	2.4400	2.3400	2.3700	-0.420%	137,548	+209.705%
2025-08-06	2.3000	2.5150	2.3000	2.3800	+4.386%	323,009	+208.403%
2025-08-05	2.3400	2.3400	2.2300	2.2800	-2.564%	150,497	+221.930%
2025-08-04	2.2500	2.3500	2.2201	2.3400	+5.405%	186,885	+213.675%
2025-08-01	2.2000	2.2500	2.1400	2.2200	+0.452%	160,583	+230.631%
2025-07-31	2.2500	2.2800	2.2000	2.2100	-2.643%	213,398	+232.127%
2025-07-30	2.3800	2.3846	2.2300	2.2700	-3.814%	172,347	+223.348%
2025-07-29	2.4300	2.4300	2.3350	2.3600	-1.667%	179,799	+211.017%
2025-07-28	2.3700	2.4300	2.3700	2.4000	+0.418%	141,950	+205.833%
2025-07-25	2.3500	2.3950	2.3147	2.3900	+2.137%	140,244	+207.113%
2025-07-24	2.4200	2.4200	2.3349	2.3400	-4.098%	120,113	+213.675%
2025-07-23	2.3300	2.4600	2.2900	2.4400	+5.172%	295,908	+200.820%
2025-07-22	2.3100	2.3600	2.2735	2.3200	+0.433%	187,688	+216.379%
2025-07-21	2.3400	2.3659	2.2950	2.3100	-1.702%	150,883	+217.749%
2025-07-18	2.4400	2.4500	2.3000	2.3500	-2.490%	261,419	+212.340%
2025-07-17	2.4500	2.4850	2.4000	2.4100	-2.429%	193,081	+204.564%
2025-07-16	2.4500	2.5000	2.4150	2.4700	0.000%	333,802	+197.166%
2025-07-15	2.5100	2.5407	2.4600	2.4700	-2.372%	135,187	+197.166%
2025-07-14	2.4900	2.5400	2.4600	2.5300	+1.200%	198,565	+190.119%
2025-07-11	2.5800	2.5800	2.4835	2.5000	-3.101%	139,535	+193.600%
2025-07-10	2.5100	2.5950	2.4706	2.5800	+3.200%	152,824	+184.496%
2025-07-09	2.5000	2.5265	2.4647	2.5000	+0.806%	311,773	+193.600%
2025-07-08	2.4500	2.5250	2.4150	2.4800	+2.058%	628,703	+195.968%
2025-07-07	2.4300	2.4700	2.4000	2.4300	-0.816%	326,797	+202.058%
2025-07-03	2.4100	2.4500	2.3800	2.4500	+2.510%	113,447	+199.592%
2025-07-02	2.3900	2.4554	2.3600	2.3900	-0.830%	341,929	+207.113%
2025-07-01	2.3000	2.4165	2.3000	2.4100	+3.879%	198,340	+204.564%
2025-06-30	2.3400	2.3900	2.3029	2.3200	-0.429%	237,777	+216.379%
2025-06-27	2.3500	2.3900	2.3000	2.3300	-1.688%	423,921	+215.021%
2025-06-26	2.3200	2.3950	2.3100	2.3700	+1.717%	144,562	+209.705%
2025-06-25	2.3700	2.3700	2.2550	2.3300	-1.688%	251,907	+215.021%
2025-06-24	2.2600	2.3700	2.2400	2.3700	+5.333%	228,144	+209.705%
2025-06-23	2.2300	2.3350	2.1950	2.2500	0.000%	261,054	+226.222%
2025-06-20	2.3200	2.3700	2.2400	2.2500	-3.433%	312,120	+226.222%
2025-06-18	2.1900	2.3300	2.1800	2.3300	+5.909%	289,537	+215.021%
2025-06-17	2.1100	2.2250	2.0900	2.2000	+3.774%	343,114	+233.636%
2025-06-16	2.0600	2.1200	2.0300	2.1200	+1.923%	239,143	+246.226%
2025-06-13	2.2000	2.2297	2.0800	2.0800	-7.556%	373,431	+252.885%
2025-06-12	2.3500	2.3500	2.2300	2.2500	-5.858%	252,421	+226.222%
2025-06-11	2.5600	2.5995	2.3001	2.3900	-1.646%	534,402	+207.113%
2025-06-10	2.2400	2.7300	2.2400	2.4300	+9.955%	1,876,061	+202.058%
2025-06-09	2.0900	2.2600	2.0900	2.2100	+6.250%	351,396	+232.127%
2025-06-06	2.0700	2.0800	2.0450	2.0800	+1.463%	134,797	+252.885%
2025-06-05	2.0300	2.0800	2.0122	2.0500	+1.485%	132,411	+258.049%
2025-06-04	1.9900	2.0250	1.9700	2.0200	+1.508%	172,568	+263.366%
2025-06-03	1.9800	2.0100	1.9600	1.9900	+1.015%	131,332	+268.844%
2025-06-02	2.0400	2.0700	1.9700	1.9700	-4.831%	270,809	+272.589%
2025-05-30	2.0700	2.1100	2.0600	2.0700	0.000%	168,508	+254.589%
2025-05-29	2.0300	2.0900	2.0200	2.0700	+3.500%	209,534	+254.589%
2025-05-28	1.9800	2.0150	1.9650	2.0000	0.000%	163,542	+267.000%
2025-05-27	1.9000	2.0350	1.9000	2.0000	+5.263%	275,406	+267.000%
2025-05-23	1.8800	1.9200	1.8500	1.9000	+0.529%	99,926	+286.316%
2025-05-22	1.9000	1.9500	1.8900	1.8900	-0.526%	163,027	+288.360%
2025-05-21	1.8800	1.9150	1.8100	1.9000	+1.064%	267,454	+286.316%
2025-05-20	1.9000	1.9200	1.8800	1.8800	-2.083%	103,221	+290.426%
2025-05-19	1.9000	1.9400	1.8800	1.9200	-1.538%	165,454	+282.292%
2025-05-16	1.9200	1.9750	1.9200	1.9500	+0.515%	169,486	+276.410%
2025-05-15	1.9500	1.9500	1.8801	1.9400	0.000%	119,131	+278.351%
2025-05-14	1.9900	2.0200	1.9400	1.9400	-3.483%	143,404	+278.351%
2025-05-13	2.0500	2.0750	1.9900	2.0100	0.000%	187,614	+265.174%
2025-05-12	1.9500	2.0950	1.9450	2.0100	+6.349%	354,891	+265.174%
2025-05-09	1.9100	2.0000	1.8800	1.8900	-0.526%	332,222	+288.360%
2025-05-08	1.9200	1.9600	1.8900	1.9000	-1.042%	114,504	+286.316%
2025-05-07	1.9500	1.9700	1.8900	1.9200	+0.524%	196,803	+282.292%
2025-05-06	1.9100	1.9550	1.9100	1.9100	-0.521%	106,329	+284.293%
2025-05-05	1.9800	2.0100	1.9135	1.9200	-3.030%	110,456	+282.292%
2025-05-02	1.8500	1.9800	1.8300	1.9800	+8.791%	249,740	+270.707%
2025-05-01	1.8500	1.8550	1.8050	1.8200	-0.546%	188,848	+303.297%
2025-04-30	1.8500	1.8700	1.7600	1.8300	-1.613%	306,929	+301.093%
2025-04-29	1.8500	1.8800	1.8400	1.8600	-1.064%	159,026	+294.624%
2025-04-28	1.8000	1.8800	1.8000	1.8800	+2.174%	129,150	+290.426%
2025-04-25	1.8200	1.8400	1.7900	1.8400	-1.075%	166,611	+298.913%
2025-04-24	1.8800	1.9160	1.8450	1.8600	-1.064%	88,103	+294.624%
2025-04-23	1.9600	1.9600	1.8700	1.8800	-2.083%	102,230	+290.426%
2025-04-22	1.8900	1.9450	1.8700	1.9200	+3.784%	121,441	+282.292%
2025-04-21	1.8900	1.9230	1.8100	1.8500	-1.596%	125,808	+296.757%
2025-04-17	1.8700	1.9026	1.8337	1.8800	0.000%	253,805	+290.426%
2025-04-16	1.8500	1.9200	1.8100	1.8800	+1.622%	423,738	+290.426%
2025-04-15	1.8300	1.9000	1.8300	1.8500	+0.543%	120,531	+296.757%
2025-04-14	1.8800	1.8800	1.8101	1.8400	+0.546%	185,669	+298.913%
2025-04-11	1.8400	1.8795	1.7900	1.8300	-1.081%	146,397	+301.093%
2025-04-10	1.8400	1.8899	1.8300	1.8500	-3.141%	254,214	+296.757%

document.getElementById("dyFyPM").onerror = function(){this.style.display='none';}; .dark-mode .v8LZCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8LZCg{ color: #333333; background-color: white; border: 2px solid #333333; }EVCEntravision Communicationstock NYSE

EVC
Entravision Communication
stock NYSE