Entravision Communications Corporation Common Stock (EVC)

Historical Prices For Entravision Communications Corporation Common Stock (EVC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	2.42	2.42	2.33	2.34	118,487	2.29
7/23/2025	2.33	2.46	2.29	2.44	295,908	2.39
7/22/2025	2.31	2.36	2.27	2.32	187,688	2.28
7/21/2025	2.34	2.37	2.29	2.31	150,883	2.27
7/18/2025	2.44	2.45	2.30	2.35	261,419	2.30
7/17/2025	2.45	2.48	2.40	2.41	192,873	2.36
7/16/2025	2.45	2.50	2.42	2.47	333,802	2.42
7/15/2025	2.51	2.54	2.46	2.47	135,187	2.42
7/14/2025	2.49	2.54	2.46	2.53	198,565	2.48
7/11/2025	2.58	2.58	2.48	2.50	139,535	2.45
7/10/2025	2.51	2.60	2.47	2.58	152,824	2.53
7/09/2025	2.50	2.53	2.46	2.50	311,754	2.45
7/08/2025	2.45	2.52	2.42	2.48	628,702	2.43
7/07/2025	2.43	2.47	2.40	2.43	326,797	2.38
7/03/2025	2.41	2.45	2.38	2.45	113,447	2.40