5 DAY PERFORMANCE
-9.36%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
+16.35%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
-41.26%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.42 | $2.41 (-0.41%) | $2.49 | $2.40 | 227,354 | $216.87 M |
| 01/13/2025 | $2.61 | $2.40 (-8.05%) | $2.61 | $2.37 | 263,423 | $215.97 M |
| 01/10/2025 | $2.25 | $2.67 (18.67%) | $2.70 | $2.21 | 1.23 M | $240.27 M |
| 01/08/2025 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.22 | 698,790 | $205.17 M |
| 01/07/2025 | $2.32 | $2.53 (9.05%) | $2.54 | $2.23 | 1.43 M | $227.67 M |
| 01/06/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.32 | 219,448 | $208.77 M |
| 01/03/2025 | $2.33 | $2.41 (3.43%) | $2.42 | $2.31 | 234,300 | $216.87 M |
| 01/02/2025 | $2.37 | $2.32 (-2.11%) | $2.40 | $2.31 | 234,421 | $208.77 M |
| 12/31/2024 | $2.35 | $2.35 (0%) | $2.40 | $2.31 | 229,911 | $211.47 M |
| 12/30/2024 | $2.32 | $2.33 (0.43%) | $2.37 | $2.30 | 238,220 | $209.67 M |
| 12/27/2024 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.34 | 292,701 | $210.57 M |
| 12/26/2024 | $2.34 | $2.40 (2.56%) | $2.42 | $2.34 | 288,222 | $215.97 M |
| 12/24/2024 | $2.43 | $2.38 (-2.06%) | $2.46 | $2.35 | 343,931 | $214.17 M |
| 12/23/2024 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.35 | 470,524 | $217.77 M |
| 12/20/2024 | $2.41 | $2.46 (2.07%) | $2.56 | $2.35 | 671,734 | $221.37 M |
| 12/19/2024 | $2.57 | $2.46 (-4.28%) | $2.64 | $2.46 | 328,948 | $221.37 M |
| 12/18/2024 | $2.39 | $2.50 (4.6%) | $2.73 | $2.39 | 2.11 M | $224.97 M |
| 12/17/2024 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.36 | 1.70 M | $212.37 M |
| 12/16/2024 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.38 | 697,800 | $218.67 M |
| 12/13/2024 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 398,533 | $223.17 M |
| 12/12/2024 | $2.55 | $2.46 (-3.53%) | $2.60 | $2.39 | 679,900 | $221.37 M |
| 12/11/2024 | $2.62 | $2.56 (-2.29%) | $2.65 | $2.54 | 432,200 | $230.37 M |
| 12/10/2024 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.51 | 418,700 | $231.27 M |
| 12/09/2024 | $2.39 | $2.55 (6.69%) | $2.64 | $2.39 | 348,120 | $229.47 M |
| 12/06/2024 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.35 | 306,406 | $213.27 M |
| 12/05/2024 | $2.38 | $2.39 (0.42%) | $2.42 | $2.36 | 266,411 | $215.07 M |
| 12/04/2024 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.35 | 290,604 | $215.07 M |
| 12/03/2024 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.38 | 296,906 | $215.97 M |
| 12/02/2024 | $2.42 | $2.47 (2.07%) | $2.48 | $2.40 | 218,319 | $222.27 M |
| 11/29/2024 | $2.42 | $2.44 (0.83%) | $2.44 | $2.42 | 62,300 | $219.57 M |
| 11/27/2024 | $2.35 | $2.40 (2.13%) | $2.42 | $2.35 | 113,400 | $215.97 M |
| 11/26/2024 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.32 | 251,100 | $209.67 M |
| 11/25/2024 | $2.51 | $2.45 (-2.39%) | $2.53 | $2.45 | 128,700 | $220.47 M |
| 11/22/2024 | $2.48 | $2.50 (0.81%) | $2.53 | $2.45 | 231,800 | $224.97 M |
| 11/21/2024 | $2.40 | $2.47 (2.92%) | $2.48 | $2.38 | 160,101 | $222.27 M |
| 11/20/2024 | $2.35 | $2.39 (1.7%) | $2.39 | $2.32 | 132,400 | $215.07 M |
| 11/19/2024 | $2.36 | $2.36 (0%) | $2.40 | $2.31 | 190,100 | $212.37 M |
| 11/18/2024 | $2.56 | $2.37 (-7.42%) | $2.57 | $2.37 | 190,069 | $213.27 M |
| 11/15/2024 | $2.61 | $2.57 (-1.53%) | $2.64 | $2.53 | 285,400 | $231.27 M |
| 11/14/2024 | $2.61 | $2.58 (-1.15%) | $2.65 | $2.53 | 340,910 | $232.17 M |
| 11/13/2024 | $2.58 | $2.59 (0.39%) | $2.65 | $2.55 | 257,529 | $233.07 M |
| 11/12/2024 | $2.51 | $2.54 (1.2%) | $2.60 | $2.46 | 319,800 | $228.57 M |
| 11/11/2024 | $2.46 | $2.55 (3.66%) | $2.56 | $2.42 | 269,400 | $229.47 M |
| 11/08/2024 | $2.36 | $2.47 (4.66%) | $2.47 | $2.32 | 216,239 | $222.27 M |
| 11/07/2024 | $2.37 | $2.37 (0%) | $2.40 | $2.16 | 591,216 | $213.27 M |
| 11/06/2024 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.46 | 658,121 | $230.37 M |
| 11/05/2024 | $2.31 | $2.46 (6.49%) | $2.47 | $2.29 | 740,546 | $221.37 M |
| 11/04/2024 | $2.30 | $2.30 (0%) | $2.36 | $2.28 | 114,400 | $206.97 M |
| 11/01/2024 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.22 | 242,037 | $204.79 M |
| 10/31/2024 | $2.31 | $2.32 (0.43%) | $2.39 | $2.27 | 203,160 | $208.38 M |
| 10/30/2024 | $2.30 | $2.31 (0.43%) | $2.37 | $2.27 | 160,459 | $207.49 M |
| 10/29/2024 | $2.28 | $2.29 (0.44%) | $2.35 | $2.26 | 140,801 | $205.69 M |
| 10/28/2024 | $2.17 | $2.28 (5.07%) | $2.31 | $2.17 | 140,938 | $204.79 M |
| 10/25/2024 | $2.22 | $2.15 (-3.15%) | $2.23 | $2.15 | 92,818 | $193.11 M |
| 10/24/2024 | $2.20 | $2.20 (0%) | $2.22 | $2.18 | 91,111 | $197.61 M |
| 10/23/2024 | $2.23 | $2.21 (-0.9%) | $2.26 | $2.18 | 86,322 | $198.50 M |
| 10/22/2024 | $2.21 | $2.25 (1.81%) | $2.26 | $2.21 | 83,530 | $202.10 M |
| 10/21/2024 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.20 | 113,145 | $197.61 M |
| 10/18/2024 | $2.32 | $2.26 (-2.59%) | $2.35 | $2.26 | 239,556 | $202.99 M |
| 10/17/2024 | $2.18 | $2.29 (5.05%) | $2.33 | $2.13 | 587,326 | $205.69 M |
| 10/16/2024 | $2.06 | $2.18 (5.83%) | $2.19 | $2.05 | 257,933 | $195.81 M |
| 10/15/2024 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.07 | 181,103 | $186.83 M |