5 DAY PERFORMANCE
+5.79%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
-9.87%
6 MONTH PERFORMANCE
-16.25%
YEAR-TO-DATE PERFORMANCE
-14.47%
1 YEAR PERFORMANCE
-6.51%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $2.01 | $2.01 (-0.25%) | $2.02 | $1.97 | 100.29 K | $179.68 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 |
| 04/17/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.83 | 253.81 K | $169.53 M |
| 04/16/2025 | $1.85 | $1.88 (1.62%) | $1.92 | $1.81 | 423.74 K | $169.53 M |
| 04/15/2025 | $1.83 | $1.85 (1.09%) | $1.90 | $1.83 | 120.53 K | $166.83 M |
| 04/14/2025 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.81 | 185.70 K | $165.92 M |
| 04/11/2025 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.79 | 146.40 K | $165.02 M |
| 04/10/2025 | $1.84 | $1.85 (0.54%) | $1.89 | $1.83 | 254.21 K | $166.83 M |
| 04/09/2025 | $1.85 | $1.91 (3.24%) | $1.94 | $1.76 | 338.74 K | $172.24 M |
| 04/08/2025 | $1.97 | $1.84 (-6.6%) | $1.99 | $1.82 | 306.00 K | $165.92 M |
| 04/07/2025 | $1.81 | $1.89 (4.42%) | $2.01 | $1.81 | 680.45 K | $170.43 M |
| 04/04/2025 | $2.03 | $1.93 (-4.93%) | $2.05 | $1.89 | 389.43 K | $174.04 M |
| 04/03/2025 | $2.08 | $2.08 (0%) | $2.11 | $2.03 | 314.20 K | $187.57 M |
| 04/02/2025 | $2.10 | $2.14 (1.9%) | $2.20 | $2.10 | 275.82 K | $192.98 M |
| 04/01/2025 | $2.10 | $2.11 (0.48%) | $2.21 | $2.10 | 280.63 K | $190.27 M |
| 03/31/2025 | $2.09 | $2.10 (0.48%) | $2.17 | $2.08 | 214.57 K | $189.37 M |
| 03/28/2025 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.09 | 171.84 K | $188.47 M |
| 03/27/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.18 | 234.41 K | $201.09 M |
| 03/26/2025 | $2.09 | $2.22 (6.22%) | $2.23 | $2.05 | 385.80 K | $200.19 M |
| 03/25/2025 | $2.06 | $2.10 (1.94%) | $2.13 | $2.06 | 104.61 K | $189.37 M |
| 03/24/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.06 | 244.31 K | $190.27 M |
| 03/21/2025 | $2.03 | $2.16 (6.4%) | $2.19 | $2.02 | 500.70 K | $194.78 M |
| 03/20/2025 | $2.08 | $2.04 (-1.92%) | $2.12 | $2.02 | 337.50 K | $183.96 M |
| 03/19/2025 | $2.00 | $2.15 (7.5%) | $2.16 | $1.99 | 394.76 K | $193.88 M |
| 03/18/2025 | $1.97 | $2.00 (1.52%) | $2.01 | $1.93 | 214.89 K | $180.35 M |
| 03/17/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.89 | 170.90 K | $176.74 M |
| 03/14/2025 | $1.94 | $1.97 (1.55%) | $2.01 | $1.89 | 320.85 K | $177.65 M |
| 03/13/2025 | $1.88 | $1.91 (1.6%) | $1.97 | $1.86 | 399.80 K | $172.24 M |
| 03/12/2025 | $1.85 | $1.88 (1.62%) | $1.89 | $1.77 | 338.60 K | $169.53 M |
| 03/11/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.79 | 399.72 K | $166.83 M |
| 03/10/2025 | $1.74 | $1.80 (3.45%) | $1.83 | $1.70 | 744.51 K | $162.32 M |
| 03/07/2025 | $2.04 | $1.73 (-15.2%) | $2.07 | $1.58 | 1.41 M | $156.00 M |
| 03/06/2025 | $1.98 | $2.08 (5.05%) | $2.15 | $1.90 | 577.85 K | $187.57 M |
| 03/05/2025 | $1.88 | $2.00 (6.38%) | $2.00 | $1.85 | 961.44 K | $180.35 M |
| 03/04/2025 | $2.12 | $1.90 (-10.38%) | $2.12 | $1.90 | 1.23 M | $171.33 M |
| 03/03/2025 | $2.21 | $2.13 (-3.62%) | $2.22 | $2.12 | 593.20 K | $192.07 M |
| 02/28/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.18 | 121.10 K | $200.67 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.
