5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
-31.46%
6 MONTH PERFORMANCE
-14.08%
YEAR-TO-DATE PERFORMANCE
-22.13%
1 YEAR PERFORMANCE
-11.17%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.79 | 146,381 | $165.02 M |
| 04/10/2025 | $1.84 | $1.85 (0.54%) | $1.89 | $1.83 | 254,214 | $166.83 M |
| 04/09/2025 | $1.85 | $1.91 (3.24%) | $1.94 | $1.76 | 338,740 | $172.24 M |
| 04/08/2025 | $1.97 | $1.84 (-6.6%) | $1.99 | $1.82 | 306,000 | $165.92 M |
| 04/07/2025 | $1.81 | $1.89 (4.42%) | $2.01 | $1.81 | 680,449 | $170.43 M |
| 04/04/2025 | $2.03 | $1.93 (-4.93%) | $2.05 | $1.89 | 389,428 | $174.04 M |
| 04/03/2025 | $2.08 | $2.08 (0%) | $2.11 | $2.03 | 314,200 | $187.57 M |
| 04/02/2025 | $2.10 | $2.14 (1.9%) | $2.20 | $2.10 | 275,819 | $192.98 M |
| 04/01/2025 | $2.10 | $2.11 (0.48%) | $2.21 | $2.10 | 280,627 | $190.27 M |
| 03/31/2025 | $2.09 | $2.10 (0.48%) | $2.17 | $2.08 | 214,565 | $189.37 M |
| 03/28/2025 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.09 | 171,843 | $188.47 M |
| 03/27/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.18 | 234,414 | $201.09 M |
| 03/26/2025 | $2.09 | $2.22 (6.22%) | $2.23 | $2.05 | 385,800 | $200.19 M |
| 03/25/2025 | $2.06 | $2.10 (1.94%) | $2.13 | $2.06 | 104,609 | $189.37 M |
| 03/24/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.06 | 244,313 | $190.27 M |
| 03/21/2025 | $2.03 | $2.16 (6.4%) | $2.19 | $2.02 | 500,700 | $194.78 M |
| 03/20/2025 | $2.08 | $2.04 (-1.92%) | $2.12 | $2.02 | 337,500 | $183.96 M |
| 03/19/2025 | $2.00 | $2.15 (7.5%) | $2.16 | $1.99 | 394,763 | $193.88 M |
| 03/18/2025 | $1.97 | $2.00 (1.52%) | $2.01 | $1.93 | 214,885 | $180.35 M |
| 03/17/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.89 | 170,900 | $176.74 M |
| 03/14/2025 | $1.94 | $1.97 (1.55%) | $2.01 | $1.89 | 320,849 | $177.65 M |
| 03/13/2025 | $1.88 | $1.91 (1.6%) | $1.97 | $1.86 | 399,800 | $172.24 M |
| 03/12/2025 | $1.85 | $1.88 (1.62%) | $1.89 | $1.77 | 338,600 | $169.53 M |
| 03/11/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.79 | 399,718 | $166.83 M |
| 03/10/2025 | $1.74 | $1.80 (3.45%) | $1.83 | $1.70 | 744,512 | $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 | 577,848 | $187.57 M |
| 03/05/2025 | $1.88 | $2.00 (6.38%) | $2.00 | $1.85 | 961,440 | $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 | 593,200 | $192.07 M |
| 02/28/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.18 | 121,101 | $200.67 M |
| 02/27/2025 | $2.22 | $2.18 (-1.8%) | $2.23 | $2.18 | 197,109 | $196.17 M |
| 02/26/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.19 | 207,200 | $200.67 M |
| 02/25/2025 | $2.24 | $2.24 (0%) | $2.25 | $2.19 | 193,602 | $201.57 M |
| 02/24/2025 | $2.16 | $2.21 (2.31%) | $2.31 | $2.15 | 342,900 | $198.87 M |
| 02/21/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.18 | 222,700 | $197.97 M |
| 02/20/2025 | $2.22 | $2.23 (0.45%) | $2.28 | $2.19 | 158,515 | $200.67 M |
| 02/19/2025 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.19 | 254,700 | $201.57 M |
| 02/18/2025 | $2.15 | $2.26 (5.12%) | $2.30 | $2.15 | 269,431 | $203.37 M |
| 02/14/2025 | $2.18 | $2.15 (-1.38%) | $2.20 | $2.14 | 189,701 | $193.47 M |
| 02/13/2025 | $2.15 | $2.17 (0.93%) | $2.19 | $2.15 | 147,122 | $195.27 M |
| 02/12/2025 | $2.19 | $2.15 (-1.83%) | $2.21 | $2.15 | 182,643 | $193.47 M |
| 02/11/2025 | $2.16 | $2.22 (2.78%) | $2.23 | $2.15 | 174,527 | $199.77 M |
| 02/10/2025 | $2.13 | $2.15 (0.94%) | $2.19 | $2.13 | 162,449 | $193.47 M |
| 02/07/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.13 | 167,100 | $194.37 M |
| 02/06/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.16 | 122,428 | $198.87 M |
| 02/05/2025 | $2.25 | $2.16 (-4%) | $2.25 | $2.14 | 285,015 | $194.37 M |
| 02/04/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.15 | 103,800 | $202.47 M |
| 02/03/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.10 | 304,400 | $194.37 M |
| 01/31/2025 | $2.26 | $2.15 (-4.87%) | $2.30 | $2.12 | 500,822 | $193.47 M |
| 01/30/2025 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.22 | 514,430 | $202.47 M |
| 01/29/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.28 | 265,200 | $209.67 M |
| 01/28/2025 | $2.32 | $2.42 (4.31%) | $2.44 | $2.32 | 175,600 | $217.77 M |
| 01/27/2025 | $2.30 | $2.34 (1.74%) | $2.36 | $2.29 | 191,955 | $210.57 M |
| 01/24/2025 | $2.26 | $2.29 (1.33%) | $2.30 | $2.25 | 217,000 | $206.07 M |
| 01/23/2025 | $2.21 | $2.28 (3.17%) | $2.28 | $2.21 | 282,733 | $205.17 M |
| 01/22/2025 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.22 | 258,683 | $201.57 M |
| 01/21/2025 | $2.41 | $2.28 (-5.39%) | $2.41 | $2.28 | 236,603 | $205.17 M |
| 01/17/2025 | $2.34 | $2.36 (0.85%) | $2.36 | $2.29 | 143,644 | $212.37 M |
| 01/16/2025 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.28 | 312,239 | $206.97 M |
| 01/15/2025 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.38 | 267,134 | $215.97 M |
| 01/14/2025 | $2.42 | $2.41 (-0.41%) | $2.49 | $2.40 | 244,800 | $216.87 M |
| 01/13/2025 | $2.61 | $2.40 (-8.05%) | $2.61 | $2.37 | 263,423 | $215.97 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.
