5 DAY PERFORMANCE
-60.08%
1 MONTH PERFORMANCE
-60.97%
3 MONTH PERFORMANCE
-68.05%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+26.00%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.88 | $7.98 (1.27%) | $8.01 | $7.82 | 158.38 K | |
| 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 |
| 07/29/2026 | $11.09 | $11.04 (-0.45%) | $11.63 | $10.97 | 2.04 M | $1.02 B |
| 07/28/2026 | $11.00 | $10.93 (-0.64%) | $11.08 | $10.51 | 1.42 M | $1.01 B |
| 07/27/2026 | $10.78 | $11.08 (2.78%) | $11.11 | $10.53 | 1.01 M | $1.02 B |
| 07/24/2026 | $10.69 | $10.68 (-0.09%) | $11.11 | $10.41 | 1.16 M | $982.40 M |
| 07/23/2026 | $10.40 | $10.53 (1.25%) | $10.63 | $10.39 | 1.66 M | $968.61 M |
| 07/22/2026 | $10.65 | $10.45 (-1.88%) | $10.69 | $10.30 | 1.57 M | $961.25 M |
| 07/21/2026 | $11.18 | $10.85 (-2.95%) | $11.37 | $10.61 | 1.74 M | $998.04 M |
| 07/20/2026 | $10.85 | $11.03 (1.66%) | $11.33 | $10.74 | 961.25 K | $1.01 B |
| 07/17/2026 | $10.18 | $10.69 (5.01%) | $10.79 | $10.05 | 1.22 M | $983.32 M |
| 07/16/2026 | $10.90 | $10.51 (-3.58%) | $11.01 | $10.25 | 1.57 M | $966.77 M |
| 07/15/2026 | $11.54 | $11.07 (-4.07%) | $11.62 | $10.96 | 1.08 M | $1.02 B |
| 07/14/2026 | $11.39 | $11.55 (1.4%) | $11.77 | $11.36 | 1.13 M | $1.06 B |
| 07/13/2026 | $11.72 | $11.14 (-4.95%) | $11.86 | $10.70 | 2.17 M | $1.02 B |
| 07/10/2026 | $12.00 | $11.76 (-2%) | $12.13 | $11.75 | 926.21 K | $1.08 B |
| 07/09/2026 | $11.75 | $12.08 (2.81%) | $12.32 | $11.75 | 1.35 M | $1.11 B |
| 07/08/2026 | $11.90 | $11.71 (-1.6%) | $12.09 | $11.05 | 1.96 M | $1.08 B |
| 07/07/2026 | $12.30 | $11.90 (-3.25%) | $12.57 | $11.67 | 2.13 M | $1.09 B |
| 07/06/2026 | $13.12 | $12.58 (-4.12%) | $13.74 | $12.58 | 1.91 M | $1.16 B |
| 07/02/2026 | $13.18 | $13.05 (-0.99%) | $13.28 | $12.43 | 2.09 M | $1.20 B |
| 07/01/2026 | $12.76 | $13.38 (4.86%) | $13.67 | $12.52 | 2.44 M | $1.23 B |
| 06/30/2026 | $13.60 | $13.04 (-4.12%) | $13.60 | $12.72 | 2.68 M | $1.20 B |
| 06/29/2026 | $12.11 | $13.48 (11.31%) | $13.51 | $11.96 | 3.12 M | $1.24 B |
| 06/26/2026 | $11.27 | $12.03 (6.74%) | $12.15 | $11.19 | 4.36 M | $1.11 B |
| 06/25/2026 | $11.34 | $11.39 (0.44%) | $11.65 | $11.00 | 1.71 M | $1.05 B |
| 06/24/2026 | $10.88 | $11.21 (3.03%) | $11.32 | $10.70 | 1.78 M | $1.03 B |
| 06/23/2026 | $9.41 | $10.84 (15.2%) | $10.90 | $9.41 | 3.12 M | $997.12 M |
| 06/22/2026 | $9.75 | $9.87 (1.23%) | $9.95 | $9.53 | 1.28 M | $907.90 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.
