Entravision Communications Corporation Common Stock (EVC)

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.03	2.05	1.89	1.93	389,428	1.93
4/03/2025	2.08	2.11	2.02	2.08	314,181	2.08
4/02/2025	2.10	2.20	2.10	2.14	275,818	2.14
4/01/2025	2.10	2.21	2.10	2.11	280,617	2.11
3/31/2025	2.09	2.17	2.08	2.10	214,482	2.10
3/28/2025	2.22	2.22	2.08	2.09	171,843	2.09
3/27/2025	2.23	2.27	2.18	2.23	234,414	2.23
3/26/2025	2.09	2.23	2.05	2.22	385,773	2.22
3/25/2025	2.06	2.13	2.06	2.10	104,609	2.10
3/24/2025	2.15	2.16	2.06	2.11	244,313	2.11
3/21/2025	2.03	2.19	2.02	2.16	500,657	2.16
3/20/2025	2.08	2.12	2.02	2.04	337,493	2.04
3/19/2025	2.00	2.16	1.99	2.15	394,762	2.15
3/18/2025	1.97	2.01	1.93	2.00	214,884	2.00
3/17/2025	1.90	1.98	1.89	1.96	170,897	1.96
3/14/2025	1.94	2.01	1.89	1.97	320,849	1.92
3/13/2025	1.88	1.97	1.86	1.91	399,778	1.86
3/12/2025	1.85	1.89	1.77	1.88	338,596	1.83
3/11/2025	1.82	1.88	1.79	1.85	399,718	1.80
3/10/2025	1.74	1.82	1.70	1.80	744,512	1.75
3/07/2025	2.04	2.07	1.58	1.73	1,412,276	1.69
3/06/2025	1.98	2.15	1.90	2.08	577,848	2.03
3/05/2025	1.88	2.00	1.85	2.00	961,440	1.95
3/04/2025	2.12	2.12	1.90	1.90	1,230,591	1.85
3/03/2025	2.21	2.22	2.12	2.13	593,171	2.08
2/28/2025	2.18	2.23	2.18	2.23	121,101	2.17
2/27/2025	2.22	2.23	2.18	2.18	196,909	2.12
2/26/2025	2.25	2.27	2.19	2.23	207,196	2.17
2/25/2025	2.24	2.25	2.19	2.24	193,601	2.18
2/24/2025	2.16	2.31	2.15	2.21	342,859	2.15
2/21/2025	2.27	2.27	2.18	2.20	222,694	2.14
2/20/2025	2.22	2.28	2.19	2.23	158,515	2.17
2/19/2025	2.25	2.29	2.19	2.24	254,651	2.18
2/18/2025	2.15	2.30	2.15	2.26	269,431	2.20
2/14/2025	2.18	2.20	2.14	2.15	189,701	2.10
2/13/2025	2.15	2.19	2.15	2.17	147,122	2.11
2/12/2025	2.19	2.21	2.15	2.15	182,643	2.10
2/11/2025	2.16	2.23	2.15	2.22	174,492	2.16
2/10/2025	2.13	2.19	2.13	2.15	162,449	2.10
2/07/2025	2.23	2.23	2.13	2.16	167,054	2.11
2/06/2025	2.17	2.21	2.16	2.21	122,428	2.15
2/05/2025	2.25	2.25	2.14	2.16	284,924	2.11
2/04/2025	2.16	2.25	2.15	2.25	103,767	2.19
2/03/2025	2.14	2.18	2.10	2.16	304,370	2.11
1/31/2025	2.26	2.29	2.12	2.15	500,822	2.10
1/30/2025	2.31	2.31	2.22	2.25	514,430	2.19
1/29/2025	2.43	2.43	2.28	2.33	265,198	2.27
1/28/2025	2.32	2.44	2.32	2.42	175,596	2.36
1/27/2025	2.30	2.36	2.29	2.34	191,948	2.28
1/24/2025	2.26	2.30	2.25	2.29	216,995	2.23
1/23/2025	2.21	2.28	2.21	2.28	282,733	2.22
1/22/2025	2.28	2.30	2.22	2.24	258,570	2.18
1/21/2025	2.41	2.41	2.28	2.28	236,503	2.22
1/17/2025	2.34	2.36	2.29	2.36	143,644	2.30
1/16/2025	2.40	2.42	2.27	2.30	311,656	2.24
1/15/2025	2.47	2.47	2.38	2.40	267,129	2.34
1/14/2025	2.42	2.48	2.40	2.41	244,784	2.35
1/13/2025	2.61	2.61	2.37	2.40	263,423	2.34
1/10/2025	2.25	2.70	2.21	2.67	1,226,388	2.60
1/08/2025	2.48	2.48	2.22	2.28	698,790	2.22
1/07/2025	2.32	2.54	2.23	2.53	1,430,952	2.47
1/06/2025	2.41	2.45	2.32	2.32	219,448	2.26