Dark

EVC
Entravision Communication
stock NYSE

At Close

Jun 30, 2026 3:59:53 PM EDT

13.04USD-3.264%(-0.44)2,688,144

11.17Bid 15.29Ask 4.12Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

13.55USD+0.519%(+0.07)9,152

After-hours

Jun 30, 2026 4:26:30 PM EDT

13.04USD0.000%(0.00)931,317

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	13.3900	13.5600	12.7500	13.0400	-3.264%	2,688,144	0.000%
2026-06-29	12.1100	13.5100	11.9600	13.4800	+12.053%	3,117,305	-3.264%
2026-06-26	11.2700	12.1500	11.1900	12.0300	+5.619%	4,362,228	+8.396%
2026-06-25	11.3400	11.6500	11.0000	11.3900	+1.606%	1,705,713	+14.486%
2026-06-24	10.8800	11.3200	10.7000	11.2100	+3.413%	1,779,280	+16.325%
2026-06-23	9.4100	10.9000	9.4100	10.8400	+9.828%	3,116,144	+20.295%
2026-06-22	9.7500	9.9500	9.5300	9.8700	+0.101%	1,276,166	+32.118%
2026-06-18	9.4800	9.8600	9.3200	9.8600	+4.894%	1,938,398	+32.252%
2026-06-17	9.1300	9.5600	9.1300	9.4000	+2.845%	1,145,267	+38.723%
2026-06-16	9.1200	9.2200	8.7600	9.1400	-0.868%	1,554,675	+42.670%
2026-06-15	9.7400	9.8100	9.0700	9.2200	-4.555%	2,498,853	+41.432%
2026-06-12	10.0100	10.0500	9.4440	9.6600	-3.206%	1,968,096	+34.990%
2026-06-11	9.0000	10.0600	8.9300	9.9800	+11.508%	2,042,638	+30.661%
2026-06-10	9.2200	9.6600	8.9400	8.9500	-2.505%	2,070,747	+45.698%
2026-06-09	9.2100	9.3500	8.7650	9.1800	+0.990%	2,219,547	+42.048%
2026-06-08	8.8200	9.3000	8.4400	9.0900	+3.649%	2,327,025	+43.454%
2026-06-05	8.9200	9.1150	8.6400	8.7700	-3.308%	1,672,921	+48.689%
2026-06-04	8.5200	9.2300	8.5150	9.0700	+5.465%	2,153,959	+43.771%
2026-06-03	8.9800	9.0000	8.5100	8.6000	-4.550%	1,966,317	+51.628%
2026-06-02	9.4200	9.7000	8.9650	9.0100	-2.909%	2,705,398	+44.728%
2026-06-01	9.0100	9.4800	8.9600	9.2800	+2.203%	2,240,239	+40.517%
2026-05-29	9.5200	9.5500	8.8620	9.0800	-3.198%	2,766,669	+43.612%
2026-05-28	9.4300	9.7850	9.2400	9.3800	-1.471%	2,173,876	+39.019%
2026-05-27	8.7300	9.5200	8.7078	9.5200	+8.800%	2,832,309	+36.975%
2026-05-26	9.8100	9.8100	8.7400	8.7500	-11.077%	2,900,853	+49.029%
2026-05-22	9.3800	10.1200	9.2800	9.8400	+3.579%	3,296,125	+32.520%
2026-05-21	8.1700	9.6100	8.0950	9.5000	+15.713%	4,827,596	+37.263%
2026-05-20	7.8400	8.2275	7.4950	8.2100	+1.609%	4,628,945	+58.831%
2026-05-19	7.7700	8.0950	7.4601	8.0800	+1.000%	3,163,157	+61.386%
2026-05-18	7.9000	8.2300	7.7400	8.0000	+2.171%	3,113,787	+63.000%
2026-05-15	8.6200	8.7700	7.7640	7.8300	-11.425%	3,160,322	+66.539%
2026-05-14	8.8000	9.4000	8.7000	8.8400	-0.897%	3,820,037	+47.511%
2026-05-13	8.1000	9.3350	7.9100	8.9200	+9.988%	8,456,144	+46.188%
2026-05-12	8.5300	8.9700	8.1050	8.1100	-8.568%	3,964,388	+60.789%
2026-05-11	7.3400	8.8700	7.3400	8.8700	+23.883%	7,153,174	+47.012%
2026-05-08	7.0700	7.1600	6.2000	7.1600	+3.022%	3,814,221	+82.123%
2026-05-07	7.8100	7.8900	6.5900	6.9500	-9.623%	5,773,173	+87.626%
2026-05-06	6.4897	8.3499	6.3700	7.6900	+93.216%	40,330,302	+69.571%
2026-05-05	3.8400	4.0100	3.8000	3.9800	+4.188%	5,873,814	+227.638%
2026-05-04	3.8500	4.0450	3.8000	3.8200	-0.261%	960,054	+241.361%
2026-05-01	3.8200	3.8350	3.7650	3.8300	+1.592%	258,882	+240.470%
2026-04-30	3.7100	3.8250	3.7100	3.7700	+0.802%	219,037	+245.889%
2026-04-29	3.8100	3.8680	3.7100	3.7400	-2.604%	248,841	+248.663%
2026-04-28	3.9100	3.9950	3.8350	3.8400	-0.260%	431,579	+239.583%
2026-04-27	3.7600	3.9400	3.7600	3.8500	+2.667%	417,695	+238.701%
2026-04-24	3.6000	3.7700	3.5701	3.7500	+3.022%	355,725	+247.733%
2026-04-23	3.5800	3.6400	3.5800	3.6400	+1.676%	165,483	+258.242%
2026-04-22	3.5100	3.6197	3.5100	3.5800	+2.286%	216,669	+264.246%
2026-04-21	3.5700	3.5950	3.4800	3.5000	-1.685%	181,675	+272.571%
2026-04-20	3.5100	3.5800	3.5100	3.5600	+0.850%	301,208	+266.292%
2026-04-17	3.5100	3.6650	3.5100	3.5300	0.000%	389,283	+269.405%
2026-04-16	3.4500	3.5300	3.4450	3.5300	+2.319%	375,061	+269.405%
2026-04-15	3.3900	3.4600	3.3750	3.4500	+1.471%	240,828	+277.971%
2026-04-14	3.2700	3.4350	3.2700	3.4000	+3.976%	176,578	+283.529%
2026-04-13	3.2200	3.3300	3.2100	3.2700	+1.869%	593,963	+298.777%
2026-04-10	3.2200	3.2300	3.1500	3.2100	0.000%	190,057	+306.231%
2026-04-09	3.1600	3.2100	3.1000	3.2100	+1.582%	289,833	+306.231%
2026-04-08	3.2500	3.2650	3.1450	3.1600	-0.315%	233,671	+312.658%
2026-04-07	3.0200	3.1700	3.0000	3.1700	+4.967%	512,863	+311.356%
2026-04-06	3.0300	3.0560	2.9950	3.0200	0.000%	368,069	+331.788%
2026-04-02	2.9700	3.0550	2.9700	3.0200	+1.342%	224,879	+331.788%
2026-04-01	2.9900	3.0050	2.9400	2.9800	+0.337%	266,009	+337.584%
2026-03-31	3.0200	3.0400	2.9600	2.9700	-0.336%	308,157	+339.057%
2026-03-30	3.0400	3.0900	2.9700	2.9800	-0.997%	342,517	+337.584%
2026-03-27	3.0100	3.0800	2.9800	3.0100	-0.987%	227,817	+333.223%
2026-03-26	3.0700	3.1150	3.0200	3.0400	-1.299%	225,319	+328.947%
2026-03-25	3.1500	3.1500	3.0700	3.0800	-1.597%	175,946	+323.377%
2026-03-24	3.0700	3.1850	3.0700	3.1300	+0.643%	317,525	+316.613%
2026-03-23	3.0700	3.1700	3.0400	3.1100	+3.667%	332,117	+319.293%
2026-03-20	3.0800	3.0800	2.9850	3.0000	-1.316%	434,435	+334.667%
2026-03-19	3.0200	3.0752	2.9950	3.0400	-0.328%	260,045	+328.947%
2026-03-18	3.1200	3.1550	3.0200	3.0500	-4.389%	326,907	+327.541%
2026-03-17	2.9800	3.2850	2.9800	3.1900	+5.629%	706,115	+308.777%
2026-03-16	3.0300	3.1250	3.0000	3.0200	+1.003%	304,162	+331.788%
2026-03-13	3.0700	3.1994	2.9700	2.9900	-1.320%	531,404	+336.120%
2026-03-12	2.9200	3.0750	2.9200	3.0300	+3.413%	688,906	+330.363%
2026-03-11	3.0000	3.0500	2.8750	2.9300	-1.014%	764,736	+345.051%
2026-03-10	3.1600	3.1700	2.9500	2.9600	-6.329%	556,722	+340.541%
2026-03-09	3.3800	3.4300	3.1050	3.1600	-8.671%	581,371	+312.658%
2026-03-06	3.6200	3.6800	3.2450	3.4600	+14.570%	1,756,386	+276.879%
2026-03-05	3.0800	3.1200	2.9800	3.0200	-2.581%	328,282	+331.788%
2026-03-04	3.0300	3.1350	3.0250	3.1000	+1.974%	128,036	+320.645%
2026-03-03	3.0400	3.0750	2.9350	3.0400	-1.935%	239,493	+328.947%
2026-03-02	3.0600	3.1150	3.0350	3.1000	0.000%	175,304	+320.645%
2026-02-27	3.1700	3.2000	3.0650	3.1000	-2.516%	215,955	+320.645%
2026-02-26	3.0500	3.2000	3.0500	3.1800	+4.950%	237,771	+310.063%
2026-02-25	3.0100	3.0400	2.9445	3.0300	+1.000%	155,729	+330.363%
2026-02-24	2.9700	3.0000	2.9450	3.0000	+1.351%	529,710	+334.667%
2026-02-23	2.9100	2.9950	2.9100	2.9600	0.000%	260,109	+340.541%
2026-02-20	2.9100	2.9950	2.8800	2.9600	+1.024%	171,785	+340.541%
2026-02-19	2.8800	2.9600	2.8550	2.9300	+1.034%	357,119	+345.051%
2026-02-18	2.8700	2.9350	2.8700	2.9000	+1.399%	124,559	+349.655%
2026-02-17	2.8800	2.9307	2.8500	2.8600	-1.718%	147,100	+355.944%
2026-02-13	2.9200	2.9450	2.9000	2.9100	-0.342%	96,842	+348.110%
2026-02-12	3.0800	3.0800	2.9000	2.9200	-4.262%	251,879	+346.575%
2026-02-11	3.1200	3.1200	3.0400	3.0500	-1.294%	121,080	+327.541%
2026-02-10	3.0600	3.1250	3.0400	3.0900	+1.311%	164,207	+322.006%
2026-02-09	2.9100	3.0950	2.9100	3.0500	+3.741%	213,036	+327.541%
2026-02-06	2.9200	3.0000	2.9200	2.9400	+1.379%	149,939	+343.537%
2026-02-05	2.9700	2.9700	2.8900	2.9000	-3.010%	310,760	+349.655%
2026-02-04	3.0400	3.0450	2.9550	2.9900	-1.645%	172,092	+336.120%
2026-02-03	3.0400	3.0491	2.9600	3.0400	-0.328%	222,902	+328.947%
2026-02-02	3.0000	3.1000	2.9820	3.0500	+1.329%	174,059	+327.541%
2026-01-30	3.0200	3.0400	2.9500	3.0100	-0.987%	234,453	+333.223%
2026-01-29	3.0900	3.1150	2.9800	3.0400	-1.618%	255,577	+328.947%
2026-01-28	3.1400	3.1400	3.0650	3.0900	-1.592%	175,141	+322.006%
2026-01-27	3.1500	3.1999	3.0950	3.1400	-0.633%	164,895	+315.287%
2026-01-26	3.2000	3.3500	3.1550	3.1600	-0.315%	303,772	+312.658%
2026-01-23	3.2900	3.3380	3.1600	3.1700	-3.354%	146,847	+311.356%
2026-01-22	3.2600	3.3400	3.2550	3.2800	+0.923%	243,587	+297.561%
2026-01-21	3.2500	3.2750	3.1520	3.2500	0.000%	290,185	+301.231%
2026-01-20	3.2000	3.3150	3.2000	3.2500	-0.612%	195,835	+301.231%
2026-01-16	3.3500	3.3677	3.2700	3.2700	-2.967%	205,055	+298.777%
2026-01-15	3.2000	3.3900	3.1900	3.3700	+5.643%	403,341	+286.944%
2026-01-14	3.1500	3.1999	3.1300	3.1900	+1.592%	237,703	+308.777%
2026-01-13	3.1300	3.1750	3.0700	3.1400	+0.965%	129,168	+315.287%
2026-01-12	3.0400	3.1300	3.0400	3.1100	+1.303%	209,006	+319.293%
2026-01-09	3.0900	3.1200	3.0300	3.0700	-0.325%	171,435	+324.756%
2026-01-08	3.0000	3.1100	3.0000	3.0800	+2.326%	155,897	+323.377%
2026-01-07	3.0500	3.0500	2.9500	3.0100	-1.634%	199,537	+333.223%
2026-01-06	3.0800	3.1050	3.0350	3.0600	-0.971%	191,045	+326.144%
2026-01-05	3.0000	3.1100	3.0000	3.0900	+3.000%	422,089	+322.006%
2026-01-02	2.9300	3.0100	2.8400	3.0000	+2.389%	495,324	+334.667%
2025-12-31	2.9700	2.9700	2.9200	2.9300	-1.014%	146,005	+345.051%
2025-12-30	2.9600	2.9900	2.9450	2.9600	-0.671%	191,910	+340.541%
2025-12-29	3.0400	3.0400	2.9600	2.9800	-2.295%	191,742	+337.584%
2025-12-26	3.0900	3.0900	3.0000	3.0500	-0.651%	161,849	+327.541%
2025-12-24	3.0500	3.0950	3.0400	3.0700	+0.656%	94,568	+324.756%
2025-12-23	3.0200	3.0700	2.9900	3.0500	+0.660%	237,003	+327.541%
2025-12-22	3.1800	3.2313	2.9900	3.0300	-4.717%	192,415	+330.363%
2025-12-19	3.1600	3.2150	3.1215	3.1800	+0.633%	294,326	+310.063%
2025-12-18	3.1500	3.1700	3.0900	3.1600	+0.637%	146,603	+312.658%
2025-12-17	3.1400	3.1872	3.1300	3.1400	-0.317%	183,965	+315.287%
2025-12-16	3.1700	3.1950	3.0700	3.1500	-0.943%	406,818	+313.968%
2025-12-15	3.2000	3.2123	3.1200	3.1800	0.000%	258,524	+310.063%
2025-12-12	3.2400	3.2450	3.0900	3.1800	-1.548%	356,988	+310.063%
2025-12-11	3.2400	3.2700	3.2050	3.2300	-0.309%	304,037	+303.715%
2025-12-10	3.2600	3.4350	3.2100	3.2400	+0.310%	988,541	+302.469%
2025-12-09	3.0000	3.2400	2.9750	3.2300	+7.309%	481,200	+303.715%
2025-12-08	2.8500	3.0400	2.8500	3.0100	+10.256%	735,600	+333.223%
2025-12-05	2.7800	2.8200	2.7300	2.7300	-2.151%	342,624	+377.656%
2025-12-04	2.7900	2.8450	2.7500	2.7900	0.000%	186,845	+367.384%
2025-12-03	2.8100	2.8100	2.7650	2.7900	+0.722%	215,126	+367.384%
2025-12-02	2.8100	2.8350	2.7700	2.7700	-1.773%	260,436	+370.758%
2025-12-01	2.8100	2.8500	2.7700	2.8200	+1.439%	279,403	+362.411%
2025-11-28	2.8300	2.8300	2.7350	2.7800	-1.767%	152,292	+369.065%
2025-11-26	2.7000	2.8450	2.7000	2.8300	+4.428%	367,906	+360.777%
2025-11-25	2.7000	2.7500	2.6861	2.7100	+0.743%	199,227	+381.181%
2025-11-24	2.7100	2.7700	2.6850	2.6900	-1.103%	235,492	+384.758%
2025-11-21	2.5600	2.7400	2.5600	2.7200	+5.837%	433,257	+379.412%
2025-11-20	2.6700	2.7550	2.5600	2.5700	-1.154%	446,034	+407.393%
2025-11-19	2.7000	2.7400	2.5800	2.6000	-4.059%	365,818	+401.538%
2025-11-18	2.7700	2.7750	2.6900	2.7100	-1.812%	276,061	+381.181%
2025-11-17	2.8100	2.8800	2.7600	2.7600	-3.158%	466,236	+372.464%
2025-11-14	2.8000	2.8600	2.6800	2.8500	-0.350%	382,524	+357.544%
2025-11-13	2.9100	2.9600	2.8300	2.8600	-2.055%	440,754	+355.944%
2025-11-12	3.0100	3.0350	2.9000	2.9200	-2.990%	349,217	+346.575%
2025-11-11	2.9300	3.0380	2.9000	3.0100	+3.082%	442,379	+333.223%
2025-11-10	2.9500	3.0200	2.9200	2.9200	+1.389%	566,148	+346.575%
2025-11-07	2.9200	2.9700	2.7900	2.8800	-0.690%	549,144	+352.778%
2025-11-06	2.8300	3.0500	2.5850	2.9000	+1.754%	1,736,863	+349.655%
2025-11-05	2.5100	3.1500	2.3800	2.8500	+43.939%	11,379,925	+357.544%
2025-11-04	1.9800	2.0250	1.9800	1.9800	-0.503%	996,995	+558.586%
2025-11-03	2.0600	2.0800	1.9800	1.9900	-3.865%	147,012	+555.276%
2025-10-31	2.0000	2.1750	2.0000	2.0700	+3.500%	224,386	+529.952%
2025-10-30	2.0400	2.0600	1.9900	2.0000	-1.478%	107,889	+552.000%
2025-10-29	2.0300	2.1350	2.0150	2.0300	+0.995%	156,402	+542.365%
2025-10-28	2.0000	2.0700	1.9802	2.0100	+0.500%	169,480	+548.756%
2025-10-27	1.9900	2.0428	1.9900	2.0000	0.000%	83,999	+552.000%
2025-10-24	2.0500	2.0650	1.9900	2.0000	-1.478%	73,318	+552.000%
2025-10-23	2.0200	2.0455	2.0035	2.0300	+0.495%	77,329	+542.365%
2025-10-22	1.9600	2.0300	1.9500	2.0200	+2.020%	178,665	+545.545%
2025-10-21	2.0200	2.0200	1.9650	1.9800	-1.980%	180,251	+558.586%
2025-10-20	1.9900	2.0500	1.9900	2.0200	+1.508%	179,548	+545.545%
2025-10-17	1.9900	2.0200	1.9800	1.9900	0.000%	156,740	+555.276%
2025-10-16	2.1000	2.1200	1.9900	1.9900	-5.238%	184,037	+555.276%
2025-10-15	2.1200	2.1350	2.0700	2.1000	0.000%	184,971	+520.952%
2025-10-14	2.1100	2.1200	2.0735	2.1000	-0.943%	230,108	+520.952%
2025-10-13	2.1800	2.2351	2.1200	2.1200	-0.469%	161,253	+515.094%
2025-10-10	2.2100	2.2300	2.1300	2.1300	-3.620%	207,756	+512.207%
2025-10-09	2.2800	2.2800	2.2050	2.2100	-3.070%	118,135	+490.045%
2025-10-08	2.2500	2.3250	2.2400	2.2800	+1.786%	171,279	+471.930%
2025-10-07	2.2300	2.2551	2.2045	2.2400	+0.448%	120,463	+482.143%
2025-10-06	2.2800	2.2800	2.2200	2.2300	-1.762%	188,858	+484.753%
2025-10-03	2.3100	2.3500	2.2500	2.2700	-1.304%	126,522	+474.449%
2025-10-02	2.2600	2.3500	2.2600	2.3000	+3.139%	160,467	+466.957%
2025-10-01	2.3100	2.3200	2.2300	2.2300	-4.292%	168,031	+484.753%
2025-09-30	2.3600	2.4100	2.3200	2.3300	-0.851%	174,876	+459.657%
2025-09-29	2.3900	2.4100	2.3500	2.3500	-1.261%	126,088	+454.894%
2025-09-26	2.3700	2.3863	2.3400	2.3800	+0.847%	82,697	+447.899%
2025-09-25	2.4000	2.4000	2.3600	2.3600	-1.667%	71,267	+452.542%
2025-09-24	2.4200	2.4300	2.4000	2.4000	-0.826%	48,576	+443.333%
2025-09-23	2.4500	2.4900	2.4200	2.4200	-0.820%	129,236	+438.843%
2025-09-22	2.4900	2.5000	2.4238	2.4400	-2.400%	95,868	+434.426%
2025-09-19	2.5200	2.5200	2.4700	2.5000	-0.398%	315,420	+421.600%
2025-09-18	2.4500	2.5200	2.4301	2.5100	+3.292%	185,893	+419.522%
2025-09-17	2.4900	2.5300	2.4300	2.4300	-2.410%	183,201	+436.626%
2025-09-16	2.5400	2.5400	2.4500	2.4900	-3.488%	142,772	+423.695%
2025-09-15	2.4700	2.6200	2.4650	2.5800	+4.032%	190,493	+405.426%
2025-09-12	2.3700	2.4800	2.3300	2.4800	+4.641%	566,871	+425.806%
2025-09-11	2.3500	2.4100	2.2711	2.3700	+0.424%	440,411	+450.211%
2025-09-10	2.4600	2.4700	2.3400	2.3600	-4.839%	322,439	+452.542%
2025-09-09	2.4900	2.5100	2.4700	2.4800	-0.402%	138,202	+425.806%
2025-09-08	2.4600	2.5000	2.4500	2.4900	+0.403%	175,659	+423.695%
2025-09-05	2.5100	2.5400	2.4450	2.4800	-1.195%	167,071	+425.806%
2025-09-04	2.4900	2.5100	2.4350	2.5100	+1.619%	160,232	+419.522%
2025-09-03	2.4900	2.5250	2.4600	2.4700	-0.803%	186,482	+427.935%
2025-09-02	2.5100	2.5450	2.4900	2.4900	-3.861%	161,329	+423.695%
2025-08-29	2.5800	2.6000	2.5550	2.5900	+1.172%	131,666	+403.475%
2025-08-28	2.6000	2.6000	2.4850	2.5600	-0.775%	213,698	+409.375%
2025-08-27	2.4200	2.6000	2.4100	2.5800	+6.173%	396,694	+405.426%
2025-08-26	2.4800	2.4900	2.4300	2.4300	-2.016%	145,341	+436.626%
2025-08-25	2.4700	2.4900	2.4550	2.4800	-0.402%	120,918	+425.806%
2025-08-22	2.4000	2.5000	2.3850	2.4900	+5.063%	253,301	+423.695%
2025-08-21	2.3700	2.4000	2.3250	2.3700	-0.837%	210,228	+450.211%
2025-08-20	2.3700	2.4300	2.3450	2.3900	0.000%	281,768	+445.607%
2025-08-19	2.4600	2.4687	2.3700	2.3900	-2.846%	219,429	+445.607%
2025-08-18	2.4800	2.5000	2.4500	2.4600	0.000%	117,371	+430.081%
2025-08-15	2.5300	2.5301	2.4600	2.4600	-2.381%	103,298	+430.081%
2025-08-14	2.6000	2.6300	2.5100	2.5200	-4.545%	159,648	+417.460%
2025-08-13	2.6300	2.6700	2.5900	2.6400	0.000%	159,207	+393.939%
2025-08-12	2.4400	2.6700	2.4238	2.6400	+9.091%	335,809	+393.939%
2025-08-11	2.4200	2.4400	2.3600	2.4200	+0.833%	202,984	+438.843%
2025-08-08	2.4000	2.4400	2.3750	2.4000	+1.266%	210,998	+443.333%
2025-08-07	2.4100	2.4400	2.3400	2.3700	-0.420%	137,548	+450.211%
2025-08-06	2.3000	2.5150	2.3000	2.3800	+4.386%	323,009	+447.899%
2025-08-05	2.3400	2.3400	2.2300	2.2800	-2.564%	150,497	+471.930%
2025-08-04	2.2500	2.3500	2.2201	2.3400	+5.405%	186,885	+457.265%
2025-08-01	2.2000	2.2500	2.1400	2.2200	+0.452%	160,583	+487.387%
2025-07-31	2.2500	2.2800	2.2000	2.2100	-2.643%	213,398	+490.045%
2025-07-30	2.3800	2.3846	2.2300	2.2700	-3.814%	172,347	+474.449%
2025-07-29	2.4300	2.4300	2.3350	2.3600	-1.667%	179,799	+452.542%
2025-07-28	2.3700	2.4300	2.3700	2.4000	+0.418%	141,950	+443.333%
2025-07-25	2.3500	2.3950	2.3147	2.3900	+2.137%	140,244	+445.607%
2025-07-24	2.4200	2.4200	2.3349	2.3400	-4.098%	120,113	+457.265%
2025-07-23	2.3300	2.4600	2.2900	2.4400	+5.172%	295,908	+434.426%
2025-07-22	2.3100	2.3600	2.2735	2.3200	+0.433%	187,688	+462.069%
2025-07-21	2.3400	2.3659	2.2950	2.3100	-1.702%	150,883	+464.502%
2025-07-18	2.4400	2.4500	2.3000	2.3500	-2.490%	261,419	+454.894%
2025-07-17	2.4500	2.4850	2.4000	2.4100	-2.429%	193,081	+441.079%
2025-07-16	2.4500	2.5000	2.4150	2.4700	0.000%	333,802	+427.935%
2025-07-15	2.5100	2.5407	2.4600	2.4700	-2.372%	135,187	+427.935%
2025-07-14	2.4900	2.5400	2.4600	2.5300	+1.200%	198,565	+415.415%
2025-07-11	2.5800	2.5800	2.4835	2.5000	-3.101%	139,535	+421.600%
2025-07-10	2.5100	2.5950	2.4706	2.5800	+3.200%	152,824	+405.426%
2025-07-09	2.5000	2.5265	2.4647	2.5000	+0.806%	311,773	+421.600%
2025-07-08	2.4500	2.5250	2.4150	2.4800	+2.058%	628,703	+425.806%
2025-07-07	2.4300	2.4700	2.4000	2.4300	-0.816%	326,797	+436.626%
2025-07-03	2.4100	2.4500	2.3800	2.4500	+2.510%	113,447	+432.245%
2025-07-02	2.3900	2.4554	2.3600	2.3900	-0.830%	341,929	+445.607%
2025-07-01	2.3000	2.4165	2.3000	2.4100	+3.879%	198,340	+441.079%
2025-06-30	2.3400	2.3900	2.3029	2.3200	-0.429%	237,777	+462.069%
2025-06-27	2.3500	2.3900	2.3000	2.3300	-1.688%	423,921	+459.657%
2025-06-26	2.3200	2.3950	2.3100	2.3700	+1.717%	144,562	+450.211%
2025-06-25	2.3700	2.3700	2.2550	2.3300	-1.688%	251,907	+459.657%
2025-06-24	2.2600	2.3700	2.2400	2.3700	+5.333%	228,144	+450.211%
2025-06-23	2.2300	2.3350	2.1950	2.2500	0.000%	261,054	+479.556%
2025-06-20	2.3200	2.3700	2.2400	2.2500	-3.433%	312,120	+479.556%
2025-06-18	2.1900	2.3300	2.1800	2.3300	+5.909%	289,537	+459.657%
2025-06-17	2.1100	2.2250	2.0900	2.2000	+3.774%	343,114	+492.727%
2025-06-16	2.0600	2.1200	2.0300	2.1200	+1.923%	239,143	+515.094%
2025-06-13	2.2000	2.2297	2.0800	2.0800	-7.556%	373,431	+526.923%
2025-06-12	2.3500	2.3500	2.2300	2.2500	-5.858%	252,421	+479.556%
2025-06-11	2.5600	2.5995	2.3001	2.3900	-1.646%	534,402	+445.607%
2025-06-10	2.2400	2.7300	2.2400	2.4300	+9.955%	1,876,061	+436.626%
2025-06-09	2.0900	2.2600	2.0900	2.2100	+6.250%	351,396	+490.045%
2025-06-06	2.0700	2.0800	2.0450	2.0800	+1.463%	134,797	+526.923%
2025-06-05	2.0300	2.0800	2.0122	2.0500	+1.485%	132,411	+536.098%
2025-06-04	1.9900	2.0250	1.9700	2.0200	+1.508%	172,568	+545.545%
2025-06-03	1.9800	2.0100	1.9600	1.9900	+1.015%	131,332	+555.276%
2025-06-02	2.0400	2.0700	1.9700	1.9700	-4.831%	270,809	+561.929%
2025-05-30	2.0700	2.1100	2.0600	2.0700	0.000%	168,508	+529.952%
2025-05-29	2.0300	2.0900	2.0200	2.0700	+3.500%	209,534	+529.952%
2025-05-28	1.9800	2.0150	1.9650	2.0000	0.000%	163,542	+552.000%
2025-05-27	1.9000	2.0350	1.9000	2.0000	+5.263%	275,406	+552.000%
2025-05-23	1.8800	1.9200	1.8500	1.9000	+0.529%	99,926	+586.316%
2025-05-22	1.9000	1.9500	1.8900	1.8900	-0.526%	163,027	+589.947%
2025-05-21	1.8800	1.9150	1.8100	1.9000	+1.064%	267,454	+586.316%
2025-05-20	1.9000	1.9200	1.8800	1.8800	-2.083%	103,221	+593.617%
2025-05-19	1.9000	1.9400	1.8800	1.9200	-1.538%	165,454	+579.167%
2025-05-16	1.9200	1.9750	1.9200	1.9500	+0.515%	169,486	+568.718%
2025-05-15	1.9500	1.9500	1.8801	1.9400	0.000%	119,131	+572.165%
2025-05-14	1.9900	2.0200	1.9400	1.9400	-3.483%	143,404	+572.165%
2025-05-13	2.0500	2.0750	1.9900	2.0100	0.000%	187,614	+548.756%
2025-05-12	1.9500	2.0950	1.9450	2.0100	+6.349%	354,891	+548.756%
2025-05-09	1.9100	2.0000	1.8800	1.8900	-0.526%	332,222	+589.947%
2025-05-08	1.9200	1.9600	1.8900	1.9000	-1.042%	114,504	+586.316%
2025-05-07	1.9500	1.9700	1.8900	1.9200	+0.524%	196,803	+579.167%
2025-05-06	1.9100	1.9550	1.9100	1.9100	-0.521%	106,329	+582.723%
2025-05-05	1.9800	2.0100	1.9135	1.9200	-3.030%	110,456	+579.167%
2025-05-02	1.8500	1.9800	1.8300	1.9800	+8.791%	249,740	+558.586%
2025-05-01	1.8500	1.8550	1.8050	1.8200	-0.546%	188,848	+616.484%
2025-04-30	1.8500	1.8700	1.7600	1.8300	-1.613%	306,929	+612.568%
2025-04-29	1.8500	1.8800	1.8400	1.8600	-1.064%	159,026	+601.075%
2025-04-28	1.8000	1.8800	1.8000	1.8800	+2.174%	129,150	+593.617%
2025-04-25	1.8200	1.8400	1.7900	1.8400	-1.075%	166,611	+608.696%
2025-04-24	1.8800	1.9160	1.8450	1.8600	-1.064%	88,103	+601.075%
2025-04-23	1.9600	1.9600	1.8700	1.8800	-2.083%	102,230	+593.617%
2025-04-22	1.8900	1.9450	1.8700	1.9200	+3.784%	121,441	+579.167%
2025-04-21	1.8900	1.9230	1.8100	1.8500	-1.596%	125,808	+604.865%
2025-04-17	1.8700	1.9026	1.8337	1.8800	0.000%	253,805	+593.617%
2025-04-16	1.8500	1.9200	1.8100	1.8800	+1.622%	423,738	+593.617%
2025-04-15	1.8300	1.9000	1.8300	1.8500	+0.543%	120,531	+604.865%
2025-04-14	1.8800	1.8800	1.8101	1.8400	+0.546%	185,669	+608.696%
2025-04-11	1.8400	1.8795	1.7900	1.8300	-1.081%	146,397	+612.568%
2025-04-10	1.8400	1.8899	1.8300	1.8500	-3.141%	254,214	+604.865%
2025-04-09	1.8500	1.9400	1.7550	1.9100	+3.804%	338,740	+582.723%
2025-04-08	1.9700	1.9900	1.8150	1.8400	-2.646%	305,966	+608.696%
2025-04-07	1.8100	2.0100	1.8100	1.8900	-2.073%	680,449	+589.947%
2025-04-04	2.0300	2.0500	1.8900	1.9300	-7.212%	389,428	+575.648%
2025-04-03	2.0800	2.1100	2.0250	2.0800	-2.804%	314,183	+526.923%
2025-04-02	2.1000	2.2000	2.0970	2.1400	+1.422%	275,819	+509.346%
2025-04-01	2.1000	2.2100	2.1000	2.1100	+0.476%	280,627	+518.009%
2025-03-31	2.0900	2.1750	2.0800	2.1000	+0.478%	214,565	+520.952%
2025-03-28	2.2200	2.2200	2.0850	2.0900	-6.278%	171,843	+523.923%
2025-03-27	2.2300	2.2700	2.1800	2.2300	+0.450%	234,414	+484.753%
2025-03-26	2.0900	2.2300	2.0500	2.2200	+5.714%	384,408	+487.387%
2025-03-25	2.0600	2.1300	2.0600	2.1000	-0.474%	102,107	+520.952%
2025-03-24	2.1500	2.1600	2.0600	2.1100	-2.315%	243,713	+518.009%
2025-03-21	2.0300	2.1850	2.0200	2.1600	+5.882%	457,448	+503.704%
2025-03-20	2.0800	2.1200	2.0200	2.0400	-5.116%	336,525	+539.216%
2025-03-19	2.0000	2.1600	1.9880	2.1500	+7.500%	393,908	+506.512%
2025-03-18	1.9700	2.0100	1.9250	2.0000	+2.041%	204,161	+552.000%
2025-03-17	1.9000	1.9800	1.8900	1.9600	-0.508%	166,623	+565.306%
2025-03-14	1.9400	2.0100	1.8900	1.9700	+3.141%	319,135	+561.929%
2025-03-13	1.8800	1.9700	1.8600	1.9100	+1.596%	399,646	+582.723%
2025-03-12	1.8500	1.8900	1.7737	1.8800	+1.622%	334,847	+593.617%
2025-03-11	1.8200	1.8800	1.7900	1.8500	+2.778%	395,644	+604.865%
2025-03-10	1.7400	1.8250	1.7000	1.8000	+4.046%	740,004	+624.444%
2025-03-07	2.0400	2.0660	1.5802	1.7300	-16.827%	1,320,230	+653.757%
2025-03-06	1.9800	2.1500	1.9000	2.0800	+4.000%	576,341	+526.923%
2025-03-05	1.8800	2.0000	1.8500	2.0000	+5.263%	961,440	+552.000%
2025-03-04	2.1200	2.1200	1.9000	1.9000	-10.798%	1,228,628	+586.316%
2025-03-03	2.2100	2.2200	2.1200	2.1300	-4.484%	590,073	+512.207%
2025-02-28	2.1800	2.2300	2.1800	2.2300	+2.294%	118,605	+484.753%
2025-02-27	2.2200	2.2300	2.1800	2.1800	-2.242%	194,159	+498.165%
2025-02-26	2.2500	2.2700	2.1900	2.2300	-0.446%	206,937	+484.753%
2025-02-25	2.2400	2.2500	2.1900	2.2400	+1.357%	187,039	+482.143%
2025-02-24	2.1600	2.3100	2.1450	2.2100	+0.455%	339,312	+490.045%
2025-02-21	2.2700	2.2700	2.1800	2.2000	-1.345%	219,840	+492.727%
2025-02-20	2.2200	2.2800	2.1950	2.2300	-0.446%	157,692	+484.753%
2025-02-19	2.2500	2.2900	2.1950	2.2400	-0.885%	252,612	+482.143%
2025-02-18	2.1500	2.3000	2.1500	2.2600	+5.116%	264,350	+476.991%
2025-02-14	2.1800	2.2000	2.1400	2.1500	-0.922%	184,247	+506.512%
2025-02-13	2.1500	2.1900	2.1450	2.1700	+0.930%	146,023	+500.922%
2025-02-12	2.1900	2.2100	2.1500	2.1500	-3.153%	181,823	+506.512%
2025-02-11	2.1600	2.2300	2.1500	2.2200	+3.256%	172,612	+487.387%
2025-02-10	2.1300	2.1908	2.1300	2.1500	-0.463%	161,419	+506.512%
2025-02-07	2.2300	2.2300	2.1300	2.1600	-2.262%	163,501	+503.704%
2025-02-06	2.1700	2.2150	2.1600	2.2100	+2.315%	120,480	+490.045%
2025-02-05	2.2500	2.2542	2.1400	2.1600	-4.000%	285,015	+503.704%
2025-02-04	2.1600	2.2500	2.1500	2.2500	+4.167%	101,036	+479.556%
2025-02-03	2.1400	2.1800	2.1000	2.1600	+0.465%	300,200	+503.704%
2025-01-31	2.2600	2.2950	2.1200	2.1500	-4.444%	496,263	+506.512%
2025-01-30	2.3100	2.3100	2.2200	2.2500	-3.433%	513,893	+479.556%
2025-01-29	2.4300	2.4300	2.2800	2.3300	-3.719%	262,390	+459.657%
2025-01-28	2.3200	2.4400	2.3200	2.4200	+3.419%	172,437	+438.843%
2025-01-27	2.3000	2.3600	2.2900	2.3400	+2.183%	189,160	+457.265%
2025-01-24	2.2600	2.3000	2.2500	2.2900	+0.439%	216,737	+469.432%
2025-01-23	2.2100	2.2800	2.2100	2.2800	+1.786%	277,991	+471.930%
2025-01-22	2.2800	2.3000	2.2200	2.2400	-1.754%	254,919	+482.143%
2025-01-21	2.4100	2.4100	2.2800	2.2800	-3.390%	234,385	+471.930%
2025-01-17	2.3400	2.3600	2.2900	2.3600	+2.609%	137,699	+452.542%
2025-01-16	2.4000	2.4200	2.2750	2.3000	-4.167%	305,285	+466.957%
2025-01-15	2.4700	2.4700	2.3800	2.4000	-0.415%	266,488	+443.333%
2025-01-14	2.4200	2.4850	2.4000	2.4100	+0.417%	244,784	+441.079%
2025-01-13	2.6100	2.6112	2.3650	2.4000	-10.112%	263,423	+443.333%
2025-01-10	2.2500	2.7000	2.2100	2.6700	+17.105%	1,224,796	+388.390%
2025-01-08	2.4800	2.4800	2.2200	2.2800	-9.881%	698,043	+471.930%
2025-01-07	2.3200	2.5350	2.2289	2.5300	+9.052%	1,371,111	+415.415%

document.getElementById("XXZ12Z").onerror = function(){this.style.display='none';}; .dark-mode .R1bGqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1bGqZ{ color: #333333; background-color: white; border: 2px solid #333333; }EVCEntravision Communicationstock NYSE

EVC
Entravision Communication
stock NYSE