5 DAY PERFORMANCE
+34.10%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
+16.00%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
+49.68%
Entravision Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.88 | $1.96 (3.99%) | $1.97 | $1.86 | 330,712 | $171.78 M |
| 03/12/2025 | $1.85 | $1.88 (1.62%) | $1.89 | $1.77 | 331,211 | $169.53 M |
| 03/11/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.79 | 399,718 | $166.83 M |
| 03/10/2025 | $1.74 | $1.80 (3.45%) | $1.83 | $1.70 | 744,512 | $162.32 M |
| 03/07/2025 | $2.04 | $1.73 (-15.2%) | $2.07 | $1.58 | 1.41 M | $156.00 M |
| 03/06/2025 | $1.98 | $2.08 (5.05%) | $2.15 | $1.90 | 577,848 | $187.57 M |
| 03/05/2025 | $1.88 | $2.00 (6.38%) | $2.00 | $1.85 | 961,440 | $180.35 M |
| 03/04/2025 | $2.12 | $1.90 (-10.38%) | $2.12 | $1.90 | 1.23 M | $171.33 M |
| 03/03/2025 | $2.21 | $2.13 (-3.62%) | $2.22 | $2.12 | 593,200 | $192.07 M |
| 02/28/2025 | $2.18 | $2.23 (2.29%) | $2.23 | $2.18 | 121,101 | $200.67 M |
| 02/27/2025 | $2.22 | $2.18 (-1.8%) | $2.23 | $2.18 | 197,109 | $196.17 M |
| 02/26/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.19 | 207,200 | $200.67 M |
| 02/25/2025 | $2.24 | $2.24 (0%) | $2.25 | $2.19 | 193,602 | $201.57 M |
| 02/24/2025 | $2.16 | $2.21 (2.31%) | $2.31 | $2.15 | 342,900 | $198.87 M |
| 02/21/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.18 | 222,700 | $197.97 M |
| 02/20/2025 | $2.22 | $2.23 (0.45%) | $2.28 | $2.19 | 158,515 | $200.67 M |
| 02/19/2025 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.19 | 254,700 | $201.57 M |
| 02/18/2025 | $2.15 | $2.26 (5.12%) | $2.30 | $2.15 | 269,431 | $203.37 M |
| 02/14/2025 | $2.18 | $2.15 (-1.38%) | $2.20 | $2.14 | 189,701 | $193.47 M |
| 02/13/2025 | $2.15 | $2.17 (0.93%) | $2.19 | $2.15 | 147,122 | $195.27 M |
| 02/12/2025 | $2.19 | $2.15 (-1.83%) | $2.21 | $2.15 | 182,643 | $193.47 M |
| 02/11/2025 | $2.16 | $2.22 (2.78%) | $2.23 | $2.15 | 174,527 | $199.77 M |
| 02/10/2025 | $2.13 | $2.15 (0.94%) | $2.19 | $2.13 | 162,449 | $193.47 M |
| 02/07/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.13 | 167,100 | $194.37 M |
| 02/06/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.16 | 122,428 | $198.87 M |
| 02/05/2025 | $2.25 | $2.16 (-4%) | $2.25 | $2.14 | 285,015 | $194.37 M |
| 02/04/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.15 | 103,800 | $202.47 M |
| 02/03/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.10 | 304,400 | $194.37 M |
| 01/31/2025 | $2.26 | $2.15 (-4.87%) | $2.30 | $2.12 | 500,822 | $193.47 M |
| 01/30/2025 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.22 | 514,430 | $202.47 M |
| 01/29/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.28 | 265,200 | $209.67 M |
| 01/28/2025 | $2.32 | $2.42 (4.31%) | $2.44 | $2.32 | 175,600 | $217.77 M |
| 01/27/2025 | $2.30 | $2.34 (1.74%) | $2.36 | $2.29 | 191,955 | $210.57 M |
| 01/24/2025 | $2.26 | $2.29 (1.33%) | $2.30 | $2.25 | 217,000 | $206.07 M |
| 01/23/2025 | $2.21 | $2.28 (3.17%) | $2.28 | $2.21 | 282,733 | $205.17 M |
| 01/22/2025 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.22 | 258,683 | $201.57 M |
| 01/21/2025 | $2.41 | $2.28 (-5.39%) | $2.41 | $2.28 | 236,603 | $205.17 M |
| 01/17/2025 | $2.34 | $2.36 (0.85%) | $2.36 | $2.29 | 143,644 | $212.37 M |
| 01/16/2025 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.28 | 312,239 | $206.97 M |
| 01/15/2025 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.38 | 267,134 | $215.97 M |
| 01/14/2025 | $2.42 | $2.41 (-0.41%) | $2.49 | $2.40 | 244,800 | $216.87 M |
| 01/13/2025 | $2.61 | $2.40 (-8.05%) | $2.61 | $2.37 | 263,423 | $215.97 M |
| 01/10/2025 | $2.25 | $2.67 (18.67%) | $2.70 | $2.21 | 1.23 M | $240.27 M |
| 01/08/2025 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.22 | 698,790 | $205.17 M |
| 01/07/2025 | $2.32 | $2.53 (9.05%) | $2.54 | $2.23 | 1.43 M | $227.67 M |
| 01/06/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.32 | 219,448 | $208.77 M |
| 01/03/2025 | $2.33 | $2.41 (3.43%) | $2.42 | $2.31 | 234,300 | $216.87 M |
| 01/02/2025 | $2.37 | $2.32 (-2.11%) | $2.40 | $2.31 | 234,421 | $208.77 M |
| 12/31/2024 | $2.35 | $2.35 (0%) | $2.40 | $2.31 | 229,911 | $211.47 M |
| 12/30/2024 | $2.32 | $2.33 (0.43%) | $2.37 | $2.30 | 238,220 | $209.67 M |
| 12/27/2024 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.34 | 292,701 | $210.57 M |
| 12/26/2024 | $2.34 | $2.40 (2.56%) | $2.42 | $2.34 | 288,222 | $215.97 M |
| 12/24/2024 | $2.43 | $2.38 (-2.06%) | $2.46 | $2.35 | 343,931 | $214.17 M |
| 12/23/2024 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.35 | 470,524 | $217.77 M |
| 12/20/2024 | $2.41 | $2.46 (2.07%) | $2.56 | $2.35 | 671,734 | $221.37 M |
| 12/19/2024 | $2.57 | $2.46 (-4.28%) | $2.64 | $2.46 | 328,948 | $221.37 M |
| 12/18/2024 | $2.39 | $2.50 (4.6%) | $2.73 | $2.39 | 2.11 M | $224.97 M |
| 12/17/2024 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.36 | 1.70 M | $212.37 M |
| 12/16/2024 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.38 | 697,800 | $218.67 M |
| 12/13/2024 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 398,533 | $223.17 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.
