5 DAY PERFORMANCE
-68.05%
1 MONTH PERFORMANCE
-67.99%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+40.00%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.75 | $9.87 (1.23%) | $9.95 | $9.53 | 1.28 M | $907.90 M |
| 06/18/2026 | $9.48 | $9.86 (4.01%) | $9.86 | $9.32 | 1.94 M | $906.98 M |
| 06/17/2026 | $9.13 | $9.40 (2.96%) | $9.56 | $9.13 | 1.15 M | $864.66 M |
| 06/16/2026 | $9.12 | $9.14 (0.22%) | $9.22 | $8.76 | 1.55 M | $840.75 M |
| 06/15/2026 | $9.74 | $9.22 (-5.34%) | $9.81 | $9.07 | 2.50 M | $848.11 M |
| 06/12/2026 | $10.01 | $9.66 (-3.5%) | $10.05 | $9.44 | 1.97 M | $888.58 M |
| 06/11/2026 | $9.00 | $9.98 (10.89%) | $10.06 | $8.93 | 2.04 M | $918.02 M |
| 06/10/2026 | $9.22 | $8.95 (-2.93%) | $9.66 | $8.94 | 2.07 M | $823.27 M |
| 06/09/2026 | $9.21 | $9.18 (-0.33%) | $9.35 | $8.77 | 2.22 M | $844.43 M |
| 06/08/2026 | $8.82 | $9.09 (3.06%) | $9.30 | $8.44 | 2.33 M | $836.15 M |
| 06/05/2026 | $8.92 | $8.77 (-1.68%) | $9.12 | $8.64 | 1.67 M | $806.71 M |
| 06/04/2026 | $8.52 | $9.07 (6.46%) | $9.23 | $8.52 | 2.15 M | $834.31 M |
| 06/03/2026 | $8.98 | $8.60 (-4.23%) | $9.00 | $8.51 | 1.97 M | $791.08 M |
| 06/02/2026 | $9.42 | $9.01 (-4.35%) | $9.70 | $8.97 | 2.71 M | $828.79 M |
| 06/01/2026 | $9.01 | $9.28 (3%) | $9.48 | $8.96 | 2.24 M | $853.63 M |
| 05/29/2026 | $9.52 | $9.08 (-4.62%) | $9.55 | $8.86 | 2.77 M | $835.23 M |
| 05/28/2026 | $9.43 | $9.38 (-0.53%) | $9.79 | $9.24 | 2.17 M | $862.82 M |
| 05/27/2026 | $8.73 | $9.52 (9.05%) | $9.52 | $8.71 | 2.83 M | $875.70 M |
| 05/26/2026 | $9.81 | $8.75 (-10.81%) | $9.81 | $8.74 | 2.90 M | $804.87 M |
| 05/22/2026 | $9.38 | $9.84 (4.9%) | $10.12 | $9.28 | 3.30 M | $905.14 M |
| 05/21/2026 | $8.17 | $9.50 (16.28%) | $9.61 | $8.10 | 4.83 M | $873.86 M |
| 05/20/2026 | $7.84 | $8.21 (4.72%) | $8.23 | $7.50 | 4.63 M | $755.20 M |
| 05/19/2026 | $7.77 | $8.08 (3.99%) | $8.10 | $7.46 | 3.16 M | $743.24 M |
| 05/18/2026 | $7.90 | $8.00 (1.27%) | $8.23 | $7.74 | 3.11 M | $735.88 M |
| 05/15/2026 | $8.62 | $7.83 (-9.16%) | $8.77 | $7.76 | 3.16 M | $720.25 M |
| 05/14/2026 | $8.80 | $8.84 (0.45%) | $9.40 | $8.70 | 3.82 M | $813.15 M |
| 05/13/2026 | $8.10 | $8.92 (10.12%) | $9.34 | $7.91 | 8.46 M | $820.51 M |
| 05/12/2026 | $8.53 | $8.11 (-4.92%) | $8.97 | $8.11 | 3.96 M | $746.00 M |
| 05/11/2026 | $7.34 | $8.87 (20.84%) | $8.87 | $7.34 | 7.15 M | $815.91 M |
| 05/08/2026 | $7.07 | $7.16 (1.27%) | $7.16 | $6.20 | 3.81 M | $658.62 M |
| 05/07/2026 | $7.81 | $6.95 (-11.01%) | $7.89 | $6.59 | 5.77 M | $639.30 M |
| 05/06/2026 | $6.49 | $7.71 (18.8%) | $8.35 | $6.37 | 40.33 M | $709.21 M |
| 05/05/2026 | $3.84 | $3.98 (3.65%) | $4.01 | $3.80 | 5.87 M | $366.10 M |
| 05/04/2026 | $3.85 | $3.82 (-0.78%) | $4.05 | $3.80 | 960.05 K | $351.38 M |
| 05/01/2026 | $3.82 | $3.83 (0.26%) | $3.84 | $3.77 | 258.90 K | $352.30 M |
| 04/30/2026 | $3.71 | $3.77 (1.62%) | $3.83 | $3.71 | 219.04 K | $346.79 M |
| 04/29/2026 | $3.81 | $3.74 (-1.84%) | $3.87 | $3.71 | 248.84 K | $344.03 M |
| 04/28/2026 | $3.91 | $3.84 (-1.79%) | $4.00 | $3.84 | 431.58 K | $353.22 M |
| 04/27/2026 | $3.76 | $3.85 (2.39%) | $3.94 | $3.76 | 417.69 K | $354.14 M |
| 04/24/2026 | $3.60 | $3.75 (4.17%) | $3.77 | $3.57 | 355.73 K | $344.95 M |
| 04/23/2026 | $3.58 | $3.64 (1.68%) | $3.64 | $3.58 | 165.50 K | $334.83 M |
| 04/22/2026 | $3.51 | $3.58 (1.99%) | $3.62 | $3.51 | 216.70 K | $329.31 M |
| 04/21/2026 | $3.57 | $3.50 (-1.96%) | $3.60 | $3.48 | 181.90 K | $321.95 M |
| 04/20/2026 | $3.51 | $3.56 (1.42%) | $3.58 | $3.51 | 301.21 K | $327.47 M |
| 04/17/2026 | $3.51 | $3.53 (0.57%) | $3.67 | $3.51 | 389.30 K | $324.71 M |
| 04/16/2026 | $3.45 | $3.53 (2.32%) | $3.53 | $3.45 | 375.10 K | $324.71 M |
| 04/15/2026 | $3.39 | $3.45 (1.77%) | $3.46 | $3.38 | 240.83 K | $317.35 M |
| 04/14/2026 | $3.27 | $3.40 (3.98%) | $3.44 | $3.27 | 176.60 K | $312.75 M |
| 04/13/2026 | $3.22 | $3.27 (1.55%) | $3.33 | $3.21 | 594.00 K | $300.79 M |
| 04/10/2026 | $3.22 | $3.21 (-0.31%) | $3.23 | $3.15 | 190.10 K | $295.27 M |
| 04/09/2026 | $3.16 | $3.21 (1.58%) | $3.21 | $3.10 | 289.83 K | $295.27 M |
| 04/08/2026 | $3.25 | $3.16 (-2.77%) | $3.27 | $3.15 | 233.67 K | $290.67 M |
| 04/07/2026 | $3.02 | $3.17 (4.97%) | $3.17 | $3.00 | 512.90 K | $291.59 M |
| 04/06/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $3.00 | 368.10 K | $277.80 M |
| 04/02/2026 | $2.97 | $3.02 (1.68%) | $3.06 | $2.97 | 224.90 K | $277.80 M |
| 04/01/2026 | $2.99 | $2.98 (-0.33%) | $3.01 | $2.94 | 266.01 K | $274.12 M |
| 03/31/2026 | $3.02 | $2.97 (-1.66%) | $3.04 | $2.96 | 308.16 K | $273.20 M |
| 03/30/2026 | $3.04 | $2.98 (-1.97%) | $3.09 | $2.97 | 342.52 K | $274.12 M |
| 03/27/2026 | $3.01 | $3.01 (0%) | $3.08 | $2.98 | 227.82 K | $276.88 M |
| 03/26/2026 | $3.07 | $3.04 (-0.98%) | $3.12 | $3.02 | 225.32 K | $279.64 M |
| 03/25/2026 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.07 | 175.95 K | $283.32 M |
| 03/24/2026 | $3.07 | $3.13 (1.95%) | $3.19 | $3.07 | 317.52 K | $287.91 M |
| 03/23/2026 | $3.07 | $3.11 (1.3%) | $3.17 | $3.04 | 332.12 K | $286.07 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.
