5 DAY PERFORMANCE
-71.93%
1 MONTH PERFORMANCE
-73.53%
3 MONTH PERFORMANCE
-54.68%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+32.91%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
