-
5 DAY PERFORMANCE
-3.28% -
1 MONTH PERFORMANCE
+2.61% -
3 MONTH PERFORMANCE
+19.19% -
6 MONTH PERFORMANCE
+15.12% -
YEAR-TO-DATE PERFORMANCE
-43.41% -
1 YEAR PERFORMANCE
-45.62%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $2.44 | $2.37 (-3.07%) | $2.44 | $2.35 | 149,835 | |
| 12/03/2024 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.38 | 296,201 | $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 |
| 10/14/2024 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.09 | 139,507 | $189.52 M |
| 10/11/2024 | $2.06 | $2.13 (3.4%) | $2.13 | $2.06 | 118,146 | $191.32 M |
| 10/10/2024 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.04 | 153,645 | $185.03 M |
| 10/09/2024 | $2.05 | $2.12 (3.41%) | $2.12 | $2.05 | 90,700 | $190.42 M |
| 10/08/2024 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.01 | 482,500 | $183.23 M |
| 10/07/2024 | $2.09 | $2.04 (-2.39%) | $2.09 | $2.02 | 69,237 | $183.23 M |
| 10/04/2024 | $2.06 | $2.08 (0.97%) | $2.09 | $2.03 | 136,531 | $186.83 M |
| 10/03/2024 | $2.01 | $2.02 (0.5%) | $2.06 | $1.99 | 201,200 | $181.44 M |
| 10/02/2024 | $2.07 | $2.04 (-1.45%) | $2.09 | $2.02 | 191,230 | $183.23 M |
| 10/01/2024 | $2.08 | $2.06 (-0.96%) | $2.15 | $2.03 | 200,900 | $185.03 M |
| 09/30/2024 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.07 | 208,301 | $185.93 M |
| 09/27/2024 | $2.10 | $2.13 (1.43%) | $2.18 | $2.10 | 324,000 | $191.32 M |
| 09/26/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.05 | 363,336 | $186.83 M |
| 09/25/2024 | $2.02 | $2.03 (0.5%) | $2.05 | $1.98 | 198,229 | $182.34 M |
| 09/24/2024 | $1.96 | $2.00 (2.04%) | $2.06 | $1.96 | 293,500 | $179.64 M |
| 09/23/2024 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.92 | 185,241 | $172.46 M |
| 09/20/2024 | $2.02 | $1.95 (-3.47%) | $2.08 | $1.95 | 494,900 | $175.15 M |
| 09/19/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.02 | 155,648 | $183.23 M |
| 09/18/2024 | $2.00 | $1.99 (-0.5%) | $2.13 | $1.96 | 359,537 | $178.74 M |
| 09/17/2024 | $1.96 | $2.01 (2.55%) | $2.05 | $1.94 | 294,894 | $180.54 M |
| 09/16/2024 | $1.95 | $1.95 (0%) | $1.96 | $1.89 | 213,100 | $175.15 M |
| 09/13/2024 | $1.97 | $2.00 (1.52%) | $2.00 | $1.94 | 266,429 | $179.64 M |
| 09/12/2024 | $1.95 | $1.96 (0.51%) | $2.00 | $1.94 | 155,011 | $176.05 M |
| 09/11/2024 | $1.90 | $1.96 (3.16%) | $1.97 | $1.88 | 190,911 | $176.05 M |
| 09/10/2024 | $1.93 | $1.92 (-0.52%) | $2.01 | $1.89 | 227,129 | $172.46 M |
| 09/09/2024 | $1.94 | $1.94 (0%) | $2.01 | $1.92 | 209,552 | $174.25 M |
| 09/06/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.89 | 479,300 | $174.25 M |
| 09/05/2024 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.96 | 134,900 | $177.85 M |
| 09/04/2024 | $1.98 | $1.98 (0%) | $2.03 | $1.96 | 161,925 | $177.85 M |