5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+16.67%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
+26.99%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.85 | 147.10 K | $260.19 M |
| 02/13/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.90 | 96.84 K | $264.74 M |
| 02/12/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.90 | 251.90 K | $265.65 M |
| 02/11/2026 | $3.12 | $3.05 (-2.24%) | $3.12 | $3.04 | 121.10 K | $277.48 M |
| 02/10/2026 | $3.06 | $3.09 (0.98%) | $3.13 | $3.04 | 164.21 K | $281.12 M |
| 02/09/2026 | $2.91 | $3.05 (4.81%) | $3.10 | $2.91 | 213.04 K | $277.48 M |
| 02/06/2026 | $2.92 | $2.94 (0.68%) | $3.00 | $2.92 | 149.94 K | $267.47 M |
| 02/05/2026 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.89 | 310.80 K | $263.83 M |
| 02/04/2026 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.96 | 172.10 K | $272.02 M |
| 02/03/2026 | $3.04 | $3.04 (0%) | $3.05 | $2.96 | 222.90 K | $276.57 M |
| 02/02/2026 | $3.00 | $3.05 (1.67%) | $3.10 | $2.98 | 174.06 K | $277.48 M |
| 01/30/2026 | $3.02 | $3.01 (-0.33%) | $3.04 | $2.95 | 234.50 K | $273.84 M |
| 01/29/2026 | $3.09 | $3.04 (-1.62%) | $3.12 | $2.98 | 255.60 K | $276.57 M |
| 01/28/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.07 | 175.14 K | $281.12 M |
| 01/27/2026 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.10 | 164.90 K | $285.67 M |
| 01/26/2026 | $3.20 | $3.16 (-1.25%) | $3.35 | $3.16 | 303.84 K | $287.49 M |
| 01/23/2026 | $3.29 | $3.17 (-3.65%) | $3.34 | $3.16 | 146.85 K | $288.39 M |
| 01/22/2026 | $3.26 | $3.28 (0.61%) | $3.34 | $3.26 | 243.60 K | $298.40 M |
| 01/21/2026 | $3.25 | $3.25 (0%) | $3.28 | $3.15 | 290.20 K | $295.67 M |
| 01/20/2026 | $3.20 | $3.25 (1.56%) | $3.32 | $3.20 | 195.84 K | $295.67 M |
| 01/16/2026 | $3.35 | $3.27 (-2.39%) | $3.37 | $3.27 | 205.10 K | $297.49 M |
| 01/15/2026 | $3.20 | $3.37 (5.31%) | $3.39 | $3.19 | 403.34 K | $306.59 M |
| 01/14/2026 | $3.15 | $3.19 (1.27%) | $3.20 | $3.13 | 237.70 K | $290.21 M |
| 01/13/2026 | $3.13 | $3.14 (0.32%) | $3.18 | $3.07 | 129.21 K | $285.67 M |
| 01/12/2026 | $3.04 | $3.11 (2.3%) | $3.13 | $3.04 | 209.01 K | $282.94 M |
| 01/09/2026 | $3.09 | $3.07 (-0.65%) | $3.12 | $3.03 | 177.70 K | $279.30 M |
| 01/08/2026 | $3.00 | $3.08 (2.67%) | $3.11 | $3.00 | 155.90 K | $280.21 M |
| 01/07/2026 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.95 | 199.54 K | $273.84 M |
| 01/06/2026 | $3.08 | $3.06 (-0.65%) | $3.11 | $3.04 | 191.05 K | $278.39 M |
| 01/05/2026 | $3.00 | $3.09 (3%) | $3.11 | $3.00 | 422.10 K | $281.12 M |
| 01/02/2026 | $2.93 | $3.00 (2.39%) | $3.01 | $2.84 | 495.32 K | $272.93 M |
| 12/31/2025 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.92 | 146.01 K | $266.56 M |
| 12/30/2025 | $2.96 | $2.96 (0%) | $2.99 | $2.95 | 191.91 K | $269.29 M |
| 12/29/2025 | $3.04 | $2.98 (-1.97%) | $3.04 | $2.96 | 191.74 K | $271.11 M |
| 12/26/2025 | $3.09 | $3.05 (-1.29%) | $3.09 | $3.00 | 161.85 K | $277.48 M |
| 12/24/2025 | $3.05 | $3.07 (0.66%) | $3.10 | $3.04 | 94.60 K | $279.30 M |
| 12/23/2025 | $3.02 | $3.05 (0.99%) | $3.07 | $2.99 | 237.00 K | $277.48 M |
| 12/22/2025 | $3.18 | $3.03 (-4.72%) | $3.23 | $2.99 | 192.42 K | $275.66 M |
| 12/19/2025 | $3.16 | $3.18 (0.63%) | $3.22 | $3.12 | 294.33 K | $289.30 M |
| 12/18/2025 | $3.15 | $3.16 (0.32%) | $3.17 | $3.09 | 146.60 K | $287.49 M |
| 12/17/2025 | $3.14 | $3.14 (0%) | $3.19 | $3.13 | 184.00 K | $285.67 M |
| 12/16/2025 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.07 | 406.82 K | $286.58 M |
| 12/15/2025 | $3.20 | $3.18 (-0.63%) | $3.21 | $3.12 | 258.52 K | $289.30 M |
| 12/12/2025 | $3.24 | $3.18 (-1.85%) | $3.25 | $3.09 | 357.00 K | $289.30 M |
| 12/11/2025 | $3.24 | $3.23 (-0.31%) | $3.27 | $3.21 | 304.04 K | $293.85 M |
| 12/10/2025 | $3.26 | $3.24 (-0.61%) | $3.44 | $3.21 | 988.54 K | $294.76 M |
| 12/09/2025 | $3.00 | $3.23 (7.67%) | $3.24 | $2.98 | 481.20 K | $293.85 M |
| 12/08/2025 | $2.85 | $3.01 (5.61%) | $3.04 | $2.85 | 735.70 K | $273.84 M |
| 12/05/2025 | $2.78 | $2.73 (-1.8%) | $2.82 | $2.73 | 342.62 K | $248.37 M |
| 12/04/2025 | $2.79 | $2.79 (0%) | $2.85 | $2.75 | 186.85 K | $253.82 M |
| 12/03/2025 | $2.81 | $2.79 (-0.71%) | $2.81 | $2.77 | 215.13 K | $253.82 M |
| 12/02/2025 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.77 | 260.44 K | $252.00 M |
| 12/01/2025 | $2.81 | $2.82 (0.36%) | $2.85 | $2.77 | 279.40 K | $256.55 M |
| 11/28/2025 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.74 | 152.30 K | $252.91 M |
| 11/26/2025 | $2.70 | $2.83 (4.81%) | $2.85 | $2.70 | 367.91 K | $257.46 M |
| 11/25/2025 | $2.70 | $2.71 (0.37%) | $2.75 | $2.69 | 199.23 K | $246.55 M |
| 11/24/2025 | $2.71 | $2.69 (-0.74%) | $2.77 | $2.69 | 235.49 K | $244.73 M |
| 11/21/2025 | $2.56 | $2.72 (6.25%) | $2.74 | $2.56 | 433.30 K | $247.46 M |
| 11/20/2025 | $2.67 | $2.57 (-3.75%) | $2.76 | $2.56 | 446.03 K | $233.81 M |
| 11/19/2025 | $2.70 | $2.60 (-3.7%) | $2.74 | $2.58 | 365.82 K | $236.54 M |
| 11/18/2025 | $2.77 | $2.71 (-2.17%) | $2.78 | $2.69 | 276.10 K | $246.55 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.
