5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-14.56%
3 MONTH PERFORMANCE
-45.96%
6 MONTH PERFORMANCE
+66.58%
YEAR-TO-DATE PERFORMANCE
+114.33%
1 YEAR PERFORMANCE
+214.00%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $6.12 | $6.27 (2.45%) | $6.39 | $6.09 | 966.10 K | $577.55 M |
| 10/28/2026 | $6.26 | $6.12 (-2.24%) | $6.37 | $6.10 | 1.47 M | $563.74 M |
| 10/27/2026 | $6.22 | $6.29 (1.13%) | $6.34 | $6.09 | 981.20 K | $579.39 M |
| 10/26/2026 | $6.25 | $6.12 (-2.08%) | $6.29 | $6.08 | 1.06 M | $563.74 M |
| 10/23/2026 | $6.22 | $6.23 (0.16%) | $6.26 | $6.13 | 931.81 K | $573.87 M |
| 10/22/2026 | $6.21 | $6.26 (0.81%) | $6.44 | $6.13 | 1.13 M | $576.63 M |
| 10/21/2026 | $6.24 | $6.31 (1.12%) | $6.43 | $6.18 | 919.74 K | $581.24 M |
| 10/20/2026 | $6.26 | $6.33 (1.12%) | $6.47 | $6.25 | 711.04 K | $583.08 M |
| 10/19/2026 | $6.29 | $6.32 (0.48%) | $6.38 | $6.09 | 1.07 M | $582.16 M |
| 10/16/2026 | $6.65 | $6.32 (-4.96%) | $6.73 | $6.26 | 746.61 K | $582.16 M |
| 10/15/2026 | $6.30 | $6.67 (5.87%) | $6.77 | $6.25 | 1.17 M | $614.40 M |
| 10/14/2026 | $6.39 | $6.36 (-0.47%) | $6.41 | $6.06 | 1.34 M | $585.84 M |
| 10/13/2026 | $6.49 | $6.50 (0.15%) | $6.65 | $6.45 | 812.34 K | $598.74 M |
| 10/12/2026 | $6.69 | $6.51 (-2.69%) | $6.74 | $6.44 | 844.30 K | $599.66 M |
| 10/09/2026 | $6.85 | $6.73 (-1.75%) | $6.90 | $6.73 | 688.80 K | $619.92 M |
| 10/08/2026 | $6.71 | $6.78 (1.04%) | $6.91 | $6.68 | 1.05 M | $624.53 M |
| 10/07/2026 | $6.65 | $6.78 (1.95%) | $6.92 | $6.64 | 1.15 M | $624.53 M |
| 10/06/2026 | $7.10 | $6.70 (-5.63%) | $7.11 | $6.43 | 3.24 M | $617.16 M |
| 10/05/2026 | $7.35 | $7.12 (-3.13%) | $7.49 | $7.09 | 986.34 K | $655.85 M |
| 10/02/2026 | $7.45 | $7.38 (-0.94%) | $7.56 | $7.25 | 1.87 M | $679.80 M |
| 10/01/2026 | $7.38 | $7.38 (0%) | $7.53 | $7.12 | 1.58 M | $679.80 M |
| 09/30/2026 | $7.42 | $7.35 (-0.94%) | $7.49 | $7.22 | 2.08 M | $677.03 M |
| 09/29/2026 | $7.34 | $7.34 (0%) | $7.38 | $7.18 | 1.32 M | $676.11 M |
| 09/28/2026 | $7.36 | $7.28 (-1.09%) | $7.47 | $7.26 | 1.37 M | $670.59 M |
| 09/25/2026 | $7.82 | $7.41 (-5.24%) | $7.82 | $7.41 | 1.22 M | $682.56 M |
| 09/24/2026 | $7.84 | $7.80 (-0.51%) | $7.96 | $7.78 | 837.22 K | $718.49 M |
| 09/23/2026 | $8.01 | $7.88 (-1.62%) | $8.02 | $7.79 | 846.82 K | $725.85 M |
| 09/22/2026 | $8.03 | $8.10 (0.87%) | $8.18 | $7.91 | 955.10 K | $746.12 M |
| 09/21/2026 | $7.88 | $7.99 (1.4%) | $8.11 | $7.82 | 1.10 M | $735.99 M |
| 09/18/2026 | $7.83 | $7.80 (-0.38%) | $7.86 | $7.63 | 1.33 M | $718.49 M |
| 09/17/2026 | $8.09 | $7.77 (-3.96%) | $8.23 | $7.76 | 1.13 M | $715.72 M |
| 09/16/2026 | $8.19 | $7.89 (-3.66%) | $8.25 | $7.83 | 1.15 M | $726.78 M |
| 09/15/2026 | $8.30 | $8.12 (-2.17%) | $8.40 | $8.05 | 982.33 K | $747.96 M |
| 09/14/2026 | $8.40 | $8.32 (-0.95%) | $8.75 | $8.32 | 1.08 M | $766.38 M |
| 09/11/2026 | $8.76 | $8.61 (-1.71%) | $8.99 | $8.57 | 1.06 M | $793.10 M |
| 09/10/2026 | $8.26 | $8.67 (4.96%) | $8.67 | $8.18 | 941.76 K | $798.62 M |
| 09/09/2026 | $8.29 | $8.37 (0.97%) | $8.54 | $8.24 | 1.08 M | $770.99 M |
| 09/08/2026 | $8.35 | $8.31 (-0.48%) | $8.39 | $8.12 | 1.15 M | $765.46 M |
| 09/04/2026 | $8.47 | $8.42 (-0.59%) | $8.63 | $8.26 | 913.36 K | $775.60 M |
| 09/03/2026 | $8.45 | $8.41 (-0.47%) | $8.67 | $8.35 | 1.14 M | $774.68 M |
| 09/02/2026 | $8.08 | $8.40 (3.96%) | $8.57 | $8.00 | 1.39 M | $773.75 M |
| 09/01/2026 | $7.90 | $8.03 (1.65%) | $8.27 | $7.81 | 1.13 M | $739.67 M |
| 08/31/2026 | $8.19 | $7.99 (-2.44%) | $8.23 | $7.86 | 2.20 M | $735.99 M |
| 08/28/2026 | $8.09 | $8.07 (-0.25%) | $8.31 | $7.99 | 958.41 K | $743.36 M |
| 08/27/2026 | $8.02 | $8.09 (0.87%) | $8.15 | $8.00 | 734.73 K | $745.20 M |
| 08/26/2026 | $8.12 | $7.99 (-1.6%) | $8.18 | $7.97 | 797.06 K | $735.99 M |
| 08/25/2026 | $8.25 | $8.15 (-1.21%) | $8.36 | $7.99 | 788.32 K | $750.73 M |
| 08/24/2026 | $8.45 | $8.11 (-4.02%) | $8.48 | $8.00 | 1.18 M | $747.04 M |
| 08/21/2026 | $8.04 | $8.07 (0.37%) | $8.32 | $7.89 | 1.57 M | $743.36 M |
| 08/20/2026 | $8.56 | $8.03 (-6.19%) | $8.56 | $8.03 | 1.12 M | $739.67 M |
| 08/19/2026 | $8.53 | $8.43 (-1.17%) | $8.70 | $8.33 | 1.18 M | $776.52 M |
| 08/18/2026 | $8.84 | $8.42 (-4.75%) | $8.92 | $8.38 | 1.34 M | $775.60 M |
| 08/17/2026 | $8.92 | $8.89 (-0.34%) | $9.01 | $8.52 | 1.49 M | $818.89 M |
| 08/14/2026 | $8.88 | $9.01 (1.46%) | $9.15 | $8.88 | 1.11 M | $829.94 M |
| 08/13/2026 | $9.16 | $8.88 (-3.06%) | $9.43 | $8.85 | 1.93 M | $817.97 M |
| 08/12/2026 | $9.17 | $9.02 (-1.64%) | $9.43 | $8.66 | 2.65 M | $830.86 M |
| 08/11/2026 | $10.11 | $9.23 (-8.7%) | $10.60 | $8.61 | 7.77 M | $850.21 M |
| 08/10/2026 | $11.90 | $11.70 (-1.68%) | $11.95 | $11.14 | 3.92 M | $1.08 B |
| 08/07/2026 | $11.58 | $11.97 (3.37%) | $12.17 | $11.38 | 1.74 M | $1.10 B |
| 08/06/2026 | $11.46 | $11.41 (-0.44%) | $12.08 | $11.35 | 1.29 M | $1.05 B |
| 08/05/2026 | $11.55 | $11.60 (0.43%) | $12.09 | $11.47 | 1.52 M | $1.07 B |
| 08/04/2026 | $11.32 | $11.63 (2.74%) | $11.72 | $11.08 | 939.28 K | $1.07 B |
| 08/03/2026 | $11.06 | $11.04 (-0.18%) | $11.60 | $10.95 | 1.36 M | $1.02 B |
| 07/31/2026 | $11.51 | $11.22 (-2.52%) | $11.55 | $11.01 | 1.05 M | $1.03 B |
| 07/30/2026 | $11.29 | $11.62 (2.92%) | $11.85 | $11.29 | 1.65 M | $1.07 B |
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.
