5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+24.73%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+15.52%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $2.44 | $2.35 (-3.69%) | $2.45 | $2.30 | 261.42 K | $213.79 M |
| 07/17/2025 | $2.45 | $2.41 (-1.63%) | $2.49 | $2.40 | 193.08 K | $219.25 M |
| 07/16/2025 | $2.45 | $2.47 (0.82%) | $2.50 | $2.42 | 333.80 K | $224.71 M |
| 07/15/2025 | $2.51 | $2.47 (-1.59%) | $2.54 | $2.46 | 135.20 K | $224.71 M |
| 07/14/2025 | $2.49 | $2.53 (1.61%) | $2.54 | $2.46 | 198.60 K | $230.17 M |
| 07/11/2025 | $2.58 | $2.50 (-3.1%) | $2.58 | $2.48 | 139.54 K | $227.44 M |
| 07/10/2025 | $2.51 | $2.58 (2.79%) | $2.60 | $2.47 | 152.82 K | $234.72 M |
| 07/09/2025 | $2.50 | $2.50 (0%) | $2.53 | $2.46 | 311.80 K | $227.44 M |
| 07/08/2025 | $2.45 | $2.48 (1.22%) | $2.53 | $2.42 | 628.70 K | $225.62 M |
| 07/07/2025 | $2.43 | $2.43 (0%) | $2.47 | $2.40 | 326.80 K | $221.07 M |
| 07/03/2025 | $2.41 | $2.45 (1.66%) | $2.45 | $2.38 | 113.45 K | $222.89 M |
| 07/02/2025 | $2.39 | $2.39 (0%) | $2.46 | $2.36 | 341.93 K | $217.43 M |
| 07/01/2025 | $2.30 | $2.41 (4.78%) | $2.42 | $2.30 | 198.34 K | $219.25 M |
| 06/30/2025 | $2.34 | $2.32 (-0.85%) | $2.39 | $2.30 | 237.80 K | $211.06 M |
| 06/27/2025 | $2.35 | $2.33 (-0.85%) | $2.39 | $2.30 | 423.92 K | $211.97 M |
| 06/26/2025 | $2.32 | $2.37 (2.16%) | $2.40 | $2.31 | 144.60 K | $215.61 M |
| 06/25/2025 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.26 | 251.91 K | $211.97 M |
| 06/24/2025 | $2.26 | $2.37 (4.87%) | $2.37 | $2.24 | 228.14 K | $215.61 M |
| 06/23/2025 | $2.23 | $2.25 (0.9%) | $2.34 | $2.19 | 261.10 K | $204.70 M |
| 06/20/2025 | $2.32 | $2.25 (-3.02%) | $2.37 | $2.24 | 312.12 K | $204.70 M |
| 06/18/2025 | $2.19 | $2.33 (6.39%) | $2.33 | $2.18 | 289.54 K | $211.97 M |
| 06/17/2025 | $2.11 | $2.20 (4.27%) | $2.23 | $2.09 | 343.11 K | $200.15 M |
| 06/16/2025 | $2.06 | $2.12 (2.91%) | $2.12 | $2.03 | 239.14 K | $192.87 M |
| 06/13/2025 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.08 | 373.43 K | $189.23 M |
| 06/12/2025 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.23 | 252.42 K | $204.70 M |
| 06/11/2025 | $2.56 | $2.39 (-6.64%) | $2.60 | $2.30 | 534.40 K | $217.43 M |
| 06/10/2025 | $2.24 | $2.43 (8.48%) | $2.73 | $2.24 | 1.88 M | $221.07 M |
| 06/09/2025 | $2.09 | $2.21 (5.74%) | $2.26 | $2.09 | 351.40 K | $201.06 M |
| 06/06/2025 | $2.07 | $2.08 (0.48%) | $2.08 | $2.05 | 134.80 K | $189.23 M |
| 06/05/2025 | $2.03 | $2.05 (0.99%) | $2.08 | $2.01 | 132.41 K | $186.50 M |
| 06/04/2025 | $1.99 | $2.02 (1.51%) | $2.03 | $1.97 | 172.60 K | $183.77 M |
| 06/03/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.96 | 131.33 K | $181.04 M |
| 06/02/2025 | $2.04 | $1.97 (-3.43%) | $2.07 | $1.97 | 270.81 K | $179.22 M |
| 05/30/2025 | $2.07 | $2.07 (0%) | $2.11 | $2.06 | 168.51 K | $188.32 M |
| 05/29/2025 | $2.03 | $2.07 (1.97%) | $2.09 | $2.02 | 209.53 K | $188.32 M |
| 05/28/2025 | $1.98 | $2.00 (1.01%) | $2.02 | $1.97 | 163.54 K | $181.95 M |
| 05/27/2025 | $1.90 | $2.00 (5.26%) | $2.04 | $1.90 | 275.41 K | $181.95 M |
| 05/23/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.85 | 99.93 K | $172.85 M |
| 05/22/2025 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.89 | 163.03 K | $171.95 M |
| 05/21/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.81 | 267.50 K | $172.85 M |
| 05/20/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.88 | 103.22 K | $171.04 M |
| 05/19/2025 | $1.90 | $1.92 (1.05%) | $1.94 | $1.88 | 165.50 K | $174.67 M |
| 05/16/2025 | $1.92 | $1.95 (1.56%) | $1.98 | $1.92 | 169.50 K | $177.40 M |
| 05/15/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.88 | 119.13 K | $176.49 M |
| 05/14/2025 | $1.99 | $1.94 (-2.51%) | $2.02 | $1.94 | 143.40 K | $176.49 M |
| 05/13/2025 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.99 | 187.61 K | $182.86 M |
| 05/12/2025 | $1.95 | $2.01 (3.08%) | $2.10 | $1.95 | 354.90 K | $182.86 M |
| 05/09/2025 | $1.91 | $1.89 (-1.05%) | $2.00 | $1.88 | 332.22 K | $171.95 M |
| 05/08/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.89 | 114.50 K | $171.33 M |
| 05/07/2025 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.89 | 196.80 K | $173.14 M |
| 05/06/2025 | $1.91 | $1.91 (0%) | $1.96 | $1.91 | 106.33 K | $172.24 M |
| 05/05/2025 | $1.98 | $1.92 (-3.03%) | $2.01 | $1.91 | 110.50 K | $173.14 M |
| 05/02/2025 | $1.85 | $1.98 (7.03%) | $1.98 | $1.83 | 249.74 K | $178.55 M |
| 05/01/2025 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.81 | 188.85 K | $164.12 M |
| 04/30/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.76 | 306.93 K | $165.02 M |
| 04/29/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.84 | 159.03 K | $167.73 M |
| 04/28/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 129.20 K | $169.53 M |
| 04/25/2025 | $1.82 | $1.84 (1.1%) | $1.84 | $1.79 | 166.61 K | $165.92 M |
| 04/24/2025 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.85 | 88.10 K | $167.73 M |
| 04/23/2025 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.87 | 102.23 K | $169.53 M |
| 04/22/2025 | $1.89 | $1.92 (1.59%) | $1.95 | $1.87 | 121.44 K | $173.14 M |
| 04/21/2025 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.81 | 125.81 K | $166.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
