5 DAY PERFORMANCE
-17.75%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+64.92%
Entravision Communications Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.49 | $7.19 (10.71%) | $7.20 | $6.37 | 4.95 M | $635.16 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 | $343.58 M |
| 04/29/2026 | $3.81 | $3.74 (-1.84%) | $3.87 | $3.71 | 248.84 K | $340.85 M |
| 04/28/2026 | $3.91 | $3.84 (-1.79%) | $4.00 | $3.84 | 431.58 K | $349.96 M |
| 04/27/2026 | $3.76 | $3.85 (2.39%) | $3.94 | $3.76 | 417.69 K | $350.88 M |
| 04/24/2026 | $3.60 | $3.75 (4.17%) | $3.77 | $3.57 | 355.73 K | $341.76 M |
| 04/23/2026 | $3.58 | $3.64 (1.68%) | $3.64 | $3.58 | 165.50 K | $331.74 M |
| 04/22/2026 | $3.51 | $3.58 (1.99%) | $3.62 | $3.51 | 216.70 K | $326.27 M |
| 04/21/2026 | $3.57 | $3.50 (-1.96%) | $3.60 | $3.48 | 181.90 K | $318.98 M |
| 04/20/2026 | $3.51 | $3.56 (1.42%) | $3.58 | $3.51 | 301.21 K | $324.45 M |
| 04/17/2026 | $3.51 | $3.53 (0.57%) | $3.67 | $3.51 | 389.30 K | $321.71 M |
| 04/16/2026 | $3.45 | $3.53 (2.32%) | $3.53 | $3.45 | 375.10 K | $321.71 M |
| 04/15/2026 | $3.39 | $3.45 (1.77%) | $3.46 | $3.38 | 240.83 K | $314.42 M |
| 04/14/2026 | $3.27 | $3.40 (3.98%) | $3.44 | $3.27 | 176.60 K | $309.86 M |
| 04/13/2026 | $3.22 | $3.27 (1.55%) | $3.33 | $3.21 | 594.00 K | $298.02 M |
| 04/10/2026 | $3.22 | $3.21 (-0.31%) | $3.23 | $3.15 | 190.10 K | $292.55 M |
| 04/09/2026 | $3.16 | $3.21 (1.58%) | $3.21 | $3.10 | 289.83 K | $292.55 M |
| 04/08/2026 | $3.25 | $3.16 (-2.77%) | $3.27 | $3.15 | 233.67 K | $287.99 M |
| 04/07/2026 | $3.02 | $3.17 (4.97%) | $3.17 | $3.00 | 512.90 K | $288.90 M |
| 04/06/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $3.00 | 368.10 K | $275.23 M |
| 04/02/2026 | $2.97 | $3.02 (1.68%) | $3.06 | $2.97 | 224.90 K | $275.23 M |
| 04/01/2026 | $2.99 | $2.98 (-0.33%) | $3.01 | $2.94 | 266.01 K | $271.59 M |
| 03/31/2026 | $3.02 | $2.97 (-1.66%) | $3.04 | $2.96 | 308.16 K | $270.68 M |
| 03/30/2026 | $3.04 | $2.98 (-1.97%) | $3.09 | $2.97 | 342.52 K | $271.59 M |
| 03/27/2026 | $3.01 | $3.01 (0%) | $3.08 | $2.98 | 227.82 K | $274.32 M |
| 03/26/2026 | $3.07 | $3.04 (-0.98%) | $3.12 | $3.02 | 225.32 K | $277.05 M |
| 03/25/2026 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.07 | 175.95 K | $280.70 M |
| 03/24/2026 | $3.07 | $3.13 (1.95%) | $3.19 | $3.07 | 317.52 K | $285.26 M |
| 03/23/2026 | $3.07 | $3.11 (1.3%) | $3.17 | $3.04 | 332.12 K | $283.43 M |
| 03/20/2026 | $3.08 | $3.00 (-2.6%) | $3.08 | $2.99 | 434.30 K | $273.41 M |
| 03/19/2026 | $3.02 | $3.04 (0.66%) | $3.08 | $3.00 | 260.05 K | $277.05 M |
| 03/18/2026 | $3.12 | $3.05 (-2.24%) | $3.16 | $3.02 | 326.91 K | $277.97 M |
| 03/17/2026 | $2.98 | $3.19 (7.05%) | $3.29 | $2.98 | 706.11 K | $290.73 M |
| 03/16/2026 | $3.03 | $3.02 (-0.33%) | $3.13 | $3.00 | 304.20 K | $275.23 M |
| 03/13/2026 | $3.07 | $2.99 (-2.61%) | $3.20 | $2.97 | 531.40 K | $272.50 M |
| 03/12/2026 | $2.92 | $3.03 (3.77%) | $3.08 | $2.92 | 688.91 K | $276.14 M |
| 03/11/2026 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.88 | 764.74 K | $267.03 M |
| 03/10/2026 | $3.16 | $2.96 (-6.33%) | $3.17 | $2.95 | 556.72 K | $269.76 M |
| 03/09/2026 | $3.38 | $3.16 (-6.51%) | $3.43 | $3.11 | 581.40 K | $287.99 M |
| 03/06/2026 | $3.62 | $3.46 (-4.42%) | $3.68 | $3.25 | 1.76 M | $315.33 M |
| 03/05/2026 | $3.08 | $3.02 (-1.95%) | $3.12 | $2.98 | 328.28 K | $275.23 M |
| 03/04/2026 | $3.03 | $3.10 (2.31%) | $3.14 | $3.03 | 128.04 K | $282.52 M |
| 03/03/2026 | $3.04 | $3.04 (0%) | $3.08 | $2.94 | 239.50 K | $277.05 M |
| 03/02/2026 | $3.06 | $3.10 (1.31%) | $3.12 | $3.04 | 175.30 K | $282.52 M |
| 02/27/2026 | $3.17 | $3.10 (-2.21%) | $3.20 | $3.07 | 216.00 K | $282.03 M |
| 02/26/2026 | $3.05 | $3.18 (4.26%) | $3.20 | $3.05 | 237.80 K | $289.30 M |
| 02/25/2026 | $3.01 | $3.03 (0.66%) | $3.04 | $2.94 | 155.73 K | $275.66 M |
| 02/24/2026 | $2.97 | $3.00 (1.01%) | $3.00 | $2.95 | 529.71 K | $272.93 M |
| 02/23/2026 | $2.91 | $2.96 (1.72%) | $3.00 | $2.91 | 259.51 K | $269.29 M |
| 02/20/2026 | $2.91 | $2.96 (1.72%) | $3.00 | $2.88 | 171.80 K | $269.29 M |
| 02/19/2026 | $2.88 | $2.93 (1.74%) | $2.96 | $2.86 | 357.12 K | $266.56 M |
| 02/18/2026 | $2.87 | $2.90 (1.05%) | $2.94 | $2.87 | 124.60 K | $263.83 M |
| 02/17/2026 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.85 | 147.10 K | $260.19 M |
| 02/13/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.90 | 96.84 K | $264.74 M |
| 02/12/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.90 | 251.90 K | $265.65 M |
| 02/11/2026 | $3.12 | $3.05 (-2.24%) | $3.12 | $3.04 | 121.10 K | $277.48 M |
| 02/10/2026 | $3.06 | $3.09 (0.98%) | $3.13 | $3.04 | 164.21 K | $281.12 M |
| 02/09/2026 | $2.91 | $3.05 (4.81%) | $3.10 | $2.91 | 213.04 K | $277.48 M |
| 02/06/2026 | $2.92 | $2.94 (0.68%) | $3.00 | $2.92 | 149.94 K | $267.47 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.
