5 DAY PERFORMANCE
-17.22%
1 MONTH PERFORMANCE
-22.60%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-12.06%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.24 | $3.24 (0%) | $3.44 | $3.21 | 482.43 K | $296.13 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 |
| 11/17/2025 | $2.81 | $2.76 (-1.78%) | $2.88 | $2.76 | 466.24 K | $251.09 M |
| 11/14/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.68 | 382.52 K | $259.28 M |
| 11/13/2025 | $2.91 | $2.86 (-1.72%) | $2.96 | $2.83 | 440.80 K | $260.19 M |
| 11/12/2025 | $3.01 | $2.92 (-2.99%) | $3.04 | $2.90 | 349.22 K | $265.65 M |
| 11/11/2025 | $2.93 | $3.01 (2.73%) | $3.04 | $2.90 | 442.38 K | $273.84 M |
| 11/10/2025 | $2.95 | $2.92 (-1.02%) | $3.02 | $2.92 | 566.15 K | $265.65 M |
| 11/07/2025 | $2.92 | $2.88 (-1.37%) | $2.97 | $2.79 | 549.14 K | $262.01 M |
| 11/06/2025 | $2.83 | $2.90 (2.47%) | $3.05 | $2.59 | 1.74 M | $263.83 M |
| 11/05/2025 | $2.51 | $2.85 (13.55%) | $3.15 | $2.38 | 11.38 M | $259.28 M |
| 11/04/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.98 | 997.00 K | $180.13 M |
| 11/03/2025 | $2.06 | $1.99 (-3.4%) | $2.08 | $1.98 | 147.01 K | $181.04 M |
| 10/31/2025 | $2.00 | $2.07 (3.5%) | $2.17 | $2.00 | 224.62 K | $188.32 M |
| 10/30/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.99 | 107.90 K | $181.95 M |
| 10/29/2025 | $2.03 | $2.03 (0%) | $2.13 | $2.02 | 156.40 K | $184.68 M |
| 10/28/2025 | $2.00 | $2.01 (0.5%) | $2.07 | $1.98 | 169.50 K | $182.86 M |
| 10/27/2025 | $1.99 | $2.00 (0.5%) | $2.04 | $1.99 | 84.00 K | $181.95 M |
| 10/24/2025 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.99 | 73.32 K | $181.95 M |
| 10/23/2025 | $2.02 | $2.03 (0.5%) | $2.05 | $2.00 | 77.33 K | $184.68 M |
| 10/22/2025 | $1.96 | $2.02 (3.06%) | $2.03 | $1.95 | 178.67 K | $183.77 M |
| 10/21/2025 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.97 | 180.30 K | $180.13 M |
| 10/20/2025 | $1.99 | $2.02 (1.51%) | $2.05 | $1.99 | 179.55 K | $183.77 M |
| 10/17/2025 | $1.99 | $1.99 (0%) | $2.02 | $1.98 | 156.74 K | $181.04 M |
| 10/16/2025 | $2.10 | $1.99 (-5.24%) | $2.12 | $1.99 | 184.04 K | $181.04 M |
| 10/15/2025 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.07 | 184.97 K | $191.05 M |
| 10/14/2025 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.07 | 230.11 K | $191.05 M |
| 10/13/2025 | $2.18 | $2.12 (-2.75%) | $2.24 | $2.12 | 161.25 K | $192.87 M |
| 10/10/2025 | $2.21 | $2.13 (-3.62%) | $2.23 | $2.13 | 207.80 K | $193.78 M |
| 10/09/2025 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.21 | 118.14 K | $201.06 M |
| 10/08/2025 | $2.25 | $2.28 (1.33%) | $2.33 | $2.24 | 171.28 K | $207.43 M |
| 10/07/2025 | $2.23 | $2.24 (0.45%) | $2.26 | $2.20 | 120.50 K | $203.79 M |
| 10/06/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.22 | 188.90 K | $202.88 M |
| 10/03/2025 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.25 | 126.52 K | $206.52 M |
| 10/02/2025 | $2.26 | $2.30 (1.77%) | $2.35 | $2.26 | 160.50 K | $209.25 M |
| 10/01/2025 | $2.31 | $2.23 (-3.46%) | $2.32 | $2.23 | 168.03 K | $202.88 M |
| 09/30/2025 | $2.36 | $2.33 (-1.27%) | $2.41 | $2.32 | 174.90 K | $211.97 M |
| 09/29/2025 | $2.39 | $2.35 (-1.67%) | $2.41 | $2.35 | 126.10 K | $213.79 M |
| 09/26/2025 | $2.37 | $2.38 (0.42%) | $2.39 | $2.34 | 82.70 K | $216.52 M |
| 09/25/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.36 | 71.30 K | $214.70 M |
| 09/24/2025 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.40 | 48.60 K | $218.34 M |
| 09/23/2025 | $2.45 | $2.42 (-1.22%) | $2.49 | $2.42 | 129.24 K | $220.16 M |
| 09/22/2025 | $2.49 | $2.44 (-2.01%) | $2.50 | $2.42 | 95.90 K | $221.98 M |
| 09/19/2025 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.47 | 315.42 K | $227.44 M |
| 09/18/2025 | $2.45 | $2.51 (2.45%) | $2.52 | $2.43 | 185.90 K | $228.35 M |
| 09/17/2025 | $2.49 | $2.43 (-2.41%) | $2.53 | $2.43 | 183.20 K | $221.07 M |
| 09/16/2025 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.45 | 142.80 K | $226.53 M |
| 09/15/2025 | $2.47 | $2.58 (4.45%) | $2.62 | $2.47 | 190.50 K | $234.72 M |
| 09/12/2025 | $2.37 | $2.48 (4.64%) | $2.48 | $2.33 | 566.90 K | $225.62 M |
| 09/11/2025 | $2.35 | $2.37 (0.85%) | $2.41 | $2.27 | 440.41 K | $215.61 M |
| 09/10/2025 | $2.46 | $2.36 (-4.07%) | $2.47 | $2.34 | 322.44 K | $214.70 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.
