-
5 DAY PERFORMANCE
+11.46% -
1 MONTH PERFORMANCE
+7.00% -
3 MONTH PERFORMANCE
+5.42% -
6 MONTH PERFORMANCE
+30.49% -
YEAR-TO-DATE PERFORMANCE
-48.68% -
1 YEAR PERFORMANCE
-41.21%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.10 | $2.13 (1.43%) | $2.18 | $2.10 | 320,792 | $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 |
| 09/03/2024 | $2.05 | $1.98 (-3.41%) | $2.07 | $1.97 | 275,400 | $177.85 M |
| 08/30/2024 | $2.00 | $2.08 (4%) | $2.08 | $1.97 | 191,641 | $186.83 M |
| 08/29/2024 | $2.04 | $2.00 (-1.96%) | $2.06 | $2.00 | 250,922 | $179.64 M |
| 08/28/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.96 | 231,225 | $179.64 M |
| 08/27/2024 | $2.03 | $2.04 (0.49%) | $2.06 | $1.98 | 199,649 | $183.23 M |
| 08/26/2024 | $2.07 | $2.05 (-0.97%) | $2.14 | $2.04 | 473,831 | $184.13 M |
| 08/23/2024 | $1.96 | $2.06 (5.1%) | $2.09 | $1.96 | 375,702 | $185.03 M |
| 08/22/2024 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.93 | 165,226 | $174.25 M |
| 08/21/2024 | $1.94 | $1.96 (1.03%) | $1.98 | $1.91 | 196,500 | $176.05 M |
| 08/20/2024 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.91 | 227,229 | $171.56 M |
| 08/19/2024 | $1.87 | $1.96 (4.81%) | $2.02 | $1.87 | 440,427 | $176.05 M |
| 08/16/2024 | $1.88 | $1.86 (-1.06%) | $1.93 | $1.86 | 479,813 | $167.07 M |
| 08/15/2024 | $1.79 | $1.89 (5.59%) | $1.91 | $1.79 | 293,100 | $169.76 M |
| 08/14/2024 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.73 | 329,100 | $156.29 M |
| 08/13/2024 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.79 | 487,200 | $160.78 M |
| 08/12/2024 | $1.88 | $1.81 (-3.72%) | $1.89 | $1.77 | 703,595 | $162.58 M |
| 08/09/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.74 | 763,300 | $165.27 M |
| 08/08/2024 | $1.80 | $1.83 (1.67%) | $1.84 | $1.76 | 728,100 | $164.37 M |
| 08/07/2024 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.82 | 274,910 | $163.47 M |
| 08/06/2024 | $1.86 | $1.89 (1.61%) | $1.93 | $1.82 | 494,900 | $169.76 M |
| 08/05/2024 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.77 | 437,200 | $163.47 M |
| 08/02/2024 | $2.05 | $1.93 (-5.85%) | $2.07 | $1.93 | 320,100 | $172.77 M |
| 08/01/2024 | $2.18 | $2.11 (-3.21%) | $2.19 | $2.05 | 430,800 | $188.88 M |
| 07/31/2024 | $2.18 | $2.19 (0.46%) | $2.24 | $2.16 | 376,200 | $196.04 M |
| 07/30/2024 | $2.16 | $2.18 (0.93%) | $2.20 | $2.12 | 286,000 | $195.15 M |
| 07/29/2024 | $2.22 | $2.14 (-3.6%) | $2.24 | $2.13 | 611,048 | $191.57 M |
| 07/26/2024 | $2.15 | $2.22 (3.26%) | $2.23 | $2.13 | 410,137 | $198.73 M |
| 07/25/2024 | $2.08 | $2.11 (1.44%) | $2.21 | $2.07 | 521,700 | $188.88 M |
| 07/24/2024 | $2.11 | $2.07 (-1.9%) | $2.18 | $2.07 | 472,532 | $185.30 M |
| 07/23/2024 | $2.07 | $2.16 (4.35%) | $2.23 | $2.06 | 577,800 | $193.36 M |
| 07/22/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $1.98 | 492,200 | $186.20 M |
| 07/19/2024 | $2.15 | $2.03 (-5.58%) | $2.15 | $2.03 | 488,843 | $181.72 M |
| 07/18/2024 | $2.18 | $2.14 (-1.83%) | $2.26 | $2.13 | 268,756 | $191.57 M |
| 07/17/2024 | $2.15 | $2.21 (2.79%) | $2.24 | $2.13 | 338,500 | $197.83 M |
| 07/16/2024 | $2.13 | $2.18 (2.35%) | $2.19 | $2.12 | 790,000 | $195.15 M |
| 07/15/2024 | $2.07 | $2.11 (1.93%) | $2.15 | $2.07 | 357,894 | $188.88 M |
| 07/12/2024 | $2.04 | $2.08 (1.96%) | $2.09 | $2.03 | 442,602 | $186.20 M |
| 07/11/2024 | $1.93 | $2.03 (5.18%) | $2.03 | $1.93 | 428,310 | $181.72 M |
| 07/10/2024 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.85 | 301,850 | $166.50 M |
| 07/09/2024 | $1.93 | $1.89 (-2.07%) | $1.96 | $1.89 | 176,900 | $169.19 M |
| 07/08/2024 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.91 | 212,147 | $171.87 M |
| 07/05/2024 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.92 | 526,506 | $174.56 M |
| 07/03/2024 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.98 | 137,421 | $177.25 M |
| 07/02/2024 | $2.00 | $2.05 (2.5%) | $2.07 | $1.94 | 430,000 | $183.51 M |
| 07/01/2024 | $2.04 | $1.99 (-2.45%) | $2.08 | $1.96 | 444,003 | $178.14 M |
| 06/28/2024 | $2.00 | $2.03 (1.5%) | $2.10 | $2.00 | 2.79 M | $181.72 M |