Entravision Communications Corporation Common Stock (EVC)

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.05	2.06	1.99	2.00	73,318	2.00
10/23/2025	2.02	2.05	2.00	2.03	76,927	2.03
10/22/2025	1.96	2.03	1.95	2.02	178,665	2.02
10/21/2025	2.02	2.02	1.97	1.98	180,251	1.98
10/20/2025	1.99	2.05	1.99	2.02	179,548	2.02
10/17/2025	1.99	2.02	1.98	1.99	156,740	1.99
10/16/2025	2.10	2.12	1.99	1.99	183,973	1.99
10/15/2025	2.12	2.13	2.07	2.10	184,621	2.10
10/14/2025	2.11	2.12	2.07	2.10	230,108	2.10
10/13/2025	2.18	2.24	2.12	2.12	161,253	2.12
10/10/2025	2.21	2.23	2.13	2.13	207,756	2.13
10/09/2025	2.28	2.28	2.21	2.21	118,125	2.21
10/08/2025	2.25	2.33	2.24	2.28	171,279	2.28
10/07/2025	2.23	2.26	2.20	2.24	120,462	2.24
10/06/2025	2.28	2.28	2.22	2.23	188,858	2.23
10/03/2025	2.31	2.35	2.25	2.27	126,522	2.27
10/02/2025	2.26	2.35	2.26	2.30	160,463	2.30
10/01/2025	2.31	2.32	2.23	2.23	168,031	2.23
9/30/2025	2.36	2.41	2.32	2.33	174,876	2.33
9/29/2025	2.39	2.41	2.35	2.35	126,088	2.35
9/26/2025	2.37	2.39	2.34	2.38	94,212	2.38
9/25/2025	2.40	2.40	2.36	2.36	71,267	2.36
9/24/2025	2.42	2.43	2.40	2.40	48,568	2.40
9/23/2025	2.45	2.49	2.42	2.42	129,236	2.42
9/22/2025	2.49	2.50	2.42	2.44	95,868	2.44
9/19/2025	2.52	2.52	2.47	2.50	315,420	2.50
9/18/2025	2.45	2.52	2.43	2.51	185,893	2.51
9/17/2025	2.49	2.53	2.43	2.43	183,201	2.43
9/16/2025	2.54	2.54	2.45	2.49	142,767	2.49
9/15/2025	2.47	2.62	2.46	2.58	190,493	2.53
9/12/2025	2.37	2.48	2.33	2.48	566,871	2.43
9/11/2025	2.35	2.41	2.27	2.37	440,401	2.32
9/10/2025	2.46	2.47	2.34	2.36	322,439	2.31
9/09/2025	2.49	2.51	2.47	2.48	138,202	2.43
9/08/2025	2.46	2.50	2.45	2.49	175,659	2.44
9/05/2025	2.51	2.54	2.44	2.48	167,071	2.43
9/04/2025	2.49	2.51	2.44	2.51	160,232	2.46
9/03/2025	2.49	2.52	2.46	2.47	186,481	2.42
9/02/2025	2.51	2.54	2.49	2.49	161,324	2.44
8/29/2025	2.58	2.60	2.56	2.59	131,666	2.54
8/28/2025	2.60	2.60	2.48	2.56	213,698	2.51
8/27/2025	2.42	2.60	2.41	2.58	396,394	2.53
8/26/2025	2.48	2.49	2.43	2.43	145,238	2.38
8/25/2025	2.47	2.49	2.46	2.48	120,918	2.43
8/22/2025	2.40	2.50	2.38	2.49	253,301	2.44
8/21/2025	2.37	2.40	2.33	2.37	210,228	2.32
8/20/2025	2.37	2.43	2.35	2.39	281,768	2.34
8/19/2025	2.46	2.47	2.37	2.39	219,416	2.34
8/18/2025	2.48	2.50	2.45	2.46	117,371	2.41
8/15/2025	2.53	2.53	2.46	2.46	103,298	2.41
8/14/2025	2.60	2.63	2.51	2.52	159,648	2.47
8/13/2025	2.63	2.67	2.59	2.64	159,207	2.59
8/12/2025	2.44	2.67	2.42	2.64	335,809	2.59
8/11/2025	2.42	2.44	2.36	2.42	202,984	2.37
8/08/2025	2.40	2.44	2.38	2.40	210,998	2.35
8/07/2025	2.41	2.44	2.34	2.37	137,548	2.32
8/06/2025	2.30	2.52	2.30	2.38	323,009	2.33
8/05/2025	2.34	2.34	2.23	2.28	150,495	2.24
8/04/2025	2.25	2.35	2.22	2.34	186,885	2.29
8/01/2025	2.20	2.25	2.14	2.22	160,583	2.18
7/31/2025	2.25	2.28	2.20	2.21	213,398	2.17
7/30/2025	2.38	2.38	2.23	2.27	172,314	2.23
7/29/2025	2.43	2.43	2.33	2.36	179,799	2.31
7/28/2025	2.37	2.43	2.37	2.40	141,947	2.35
7/25/2025	2.35	2.40	2.31	2.39	140,244	2.34