EVC
ENTRAVSION COMMN-A (EVC)
NYSE
$7.38+$0.001 (+0.01%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $612.1M
    Market Cap
  • 239.79%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -11.60%
    Low Price$7.28
    High Price$8.62
  • 3 Months
    -43.10%
    Low Price$7.28
    High Price$12.50
  • 1 Year
    +239.79%
    Low Price$1.89
    High Price$13.40
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
7.45
7.56
7.25
7.38
0.00%
1,866,457
10/01/2026
7.38
7.53
7.12
7.38
+0.41%
1,576,241
09/30/2026
7.42
7.49
7.22
7.35
+0.14%
2,076,492
09/29/2026
7.34
7.38
7.18
7.34
+0.82%
1,316,890
09/28/2026
7.36
7.47
7.26
7.28
-1.75%
1,373,668
09/25/2026
7.82
7.82
7.41
7.41
-5.00%
1,219,178
09/24/2026
7.84
7.96
7.78
7.80
-1.02%
837,222
09/23/2026
8.01
8.02
7.79
7.88
-2.72%
846,877
09/22/2026
8.03
8.18
7.91
8.10
+1.38%
955,067
09/21/2026
7.88
8.11
7.82
7.99
+2.44%
1,102,943
09/18/2026
7.83
7.86
7.63
7.80
+0.39%
1,332,440
09/17/2026
8.09
8.23
7.76
7.77
-1.52%
1,131,702
09/16/2026
8.19
8.25
7.83
7.89
-2.23%
1,148,667
09/16/2026
$0.05 Dividend
09/15/2026
8.25
8.34
8.00
8.07
-2.40%
981,727
09/14/2026
8.35
8.70
8.27
8.27
-3.37%
1,079,411
09/11/2026
8.71
8.93
8.52
8.56
-0.69%
1,056,381
09/10/2026
8.21
8.62
8.13
8.62
+3.58%
941,763
09/09/2026
8.24
8.48
8.19
8.32
+0.72%
1,075,243
09/08/2026
8.30
8.34
8.07
8.26
-1.31%
1,149,920
09/04/2026
8.42
8.57
8.21
8.37
+0.12%
913,355
09/03/2026
8.40
8.62
8.30
8.36
+0.12%
1,138,900
09/02/2026
8.03
8.52
7.95
8.35
+4.61%
1,391,450
09/01/2026
7.85
8.22
7.76
7.98
+0.50%
1,128,720
08/31/2026
8.14
8.18
7.81
7.94
-0.99%
2,198,545
08/28/2026
8.04
8.26
7.94
8.02
-0.25%
958,411
08/27/2026
7.97
8.10
7.95
8.04
+1.25%
734,731
08/26/2026
8.07
8.13
7.92
7.94
-1.96%
797,056
08/25/2026
8.20
8.31
7.94
8.10
+0.49%
788,315
08/24/2026
8.40
8.43
7.95
8.06
+0.50%
1,180,530
08/21/2026
7.99
8.27
7.84
8.02
+0.50%
1,567,305
08/20/2026
8.51
8.51
7.98
7.98
-4.74%
1,115,747
08/19/2026
8.48
8.65
8.28
8.38
+0.12%
1,177,955
08/18/2026
8.79
8.87
8.33
8.37
-5.29%
1,344,959
08/17/2026
8.87
8.95
8.47
8.84
-1.33%
1,485,740
08/14/2026
8.83
9.09
8.82
8.95
+1.46%
1,109,362
08/13/2026
9.10
9.37
8.80
8.83
-1.55%
1,929,156
08/12/2026
9.11
9.37
8.61
8.96
-2.28%
2,651,123
08/11/2026
10.05
10.53
8.55
9.17
-21.11%
7,766,631
08/10/2026
11.83
11.88
11.07
11.63
-2.26%
3,917,482
08/10/2026
$0.19 Earnings
08/07/2026
11.51
12.10
11.31
11.90
+4.91%
1,739,441
08/06/2026
11.39
12.01
11.28
11.34
-1.64%
1,289,747
08/05/2026
11.48
12.02
11.40
11.53
-0.26%
1,517,032
08/04/2026
11.25
11.65
11.01
11.56
+5.34%
939,275
08/03/2026
10.99
11.53
10.88
10.97
-1.60%
1,356,800
07/31/2026
11.44
11.48
10.94
11.15
-3.44%
1,047,893
07/30/2026
11.22
11.77
11.22
11.55
+5.25%
1,646,173
07/29/2026
11.02
11.56
10.90
10.97
+1.01%
2,038,091
07/28/2026
10.93
11.01
10.45
10.86
-1.35%
1,423,046
07/27/2026
10.71
11.04
10.47
11.01
+3.75%
1,005,279
07/24/2026
10.62
11.04
10.34
10.61
+1.42%
1,161,848
07/23/2026
10.34
10.56
10.33
10.47
+0.77%
1,659,501
07/22/2026
10.58
10.62
10.24
10.39
-3.69%
1,569,345
07/21/2026
11.11
11.30
10.54
10.78
-1.63%
1,740,415
07/20/2026
10.78
11.26
10.67
10.96
+3.18%
961,254
07/17/2026
10.12
10.72
9.99
10.62
+1.71%
1,215,448
07/16/2026
10.83
10.94
10.19
10.45
-5.06%
1,572,903
07/15/2026
11.47
11.54
10.89
11.00
-4.16%
1,082,352
07/14/2026
11.32
11.70
11.29
11.48
+3.68%
1,134,462
07/13/2026
11.65
11.79
10.63
11.07
-5.27%
2,173,892
07/10/2026
11.93
12.06
11.68
11.69
-2.65%
926,206
07/09/2026
11.68
12.24
11.68
12.01
+3.16%
1,350,178
07/08/2026
11.83
12.02
10.98
11.64
-1.60%
1,964,329
07/07/2026
12.22
12.49
11.60
11.83
-5.41%
2,127,630
07/06/2026
13.04
13.66
12.50
12.50
-3.60%
1,909,346
07/02/2026
13.10
13.20
12.35
12.97
-2.47%
2,090,757
07/01/2026
12.68
13.59
12.44
13.30
+2.61%
2,438,924
06/30/2026
13.52
13.52
12.64
12.96
-3.26%
2,689,955
06/29/2026
12.04
13.43
11.89
13.40
+12.05%
3,117,305
06/26/2026
11.20
12.08
11.12
11.96
+5.62%
4,362,228
06/25/2026
11.27
11.58
10.93
11.32
+1.61%
1,705,713
06/24/2026
10.81
11.25
10.63
11.14
+3.41%
1,779,279
06/23/2026
9.35
10.83
9.35
10.77
+9.83%
3,116,143
06/22/2026
9.69
9.89
9.47
9.81
+0.10%
1,276,166
06/18/2026
9.42
9.80
9.26
9.80
+4.89%
1,938,398
06/17/2026
9.07
9.50
9.07
9.34
+2.84%
1,145,266
06/16/2026
9.06
9.16
8.71
9.08
-0.33%
1,554,674
06/16/2026
$0.05 Dividend
06/15/2026
9.63
9.70
8.97
9.11
-4.55%
2,498,852
06/12/2026
9.89
9.93
9.33
9.55
-3.21%
1,968,095
06/11/2026
8.90
9.94
8.83
9.86
+11.51%
2,042,638
06/10/2026
9.11
9.55
8.84
8.85
-2.51%
2,070,747
06/09/2026
9.10
9.24
8.66
9.07
+0.99%
2,219,547
06/08/2026
8.72
9.19
8.34
8.99
+3.65%
2,327,024
06/05/2026
8.82
9.01
8.54
8.67
-3.31%
1,672,921
06/04/2026
8.42
9.12
8.42
8.97
+5.47%
2,153,959
06/03/2026
8.88
8.90
8.41
8.50
-4.55%
1,966,021
06/02/2026
9.31
9.59
8.86
8.91
-2.91%
2,705,398
06/01/2026
8.91
9.37
8.86
9.17
+2.20%
2,240,239
05/29/2026
9.41
9.44
8.76
8.98
-3.20%
2,766,668
05/28/2026
9.32
9.67
9.13
9.27
-1.47%
2,173,875
05/27/2026
8.63
9.41
8.61
9.41
+8.80%
2,832,309
05/26/2026
9.70
9.70
8.64
8.65
-11.08%
2,900,853
05/22/2026
9.27
10.00
9.17
9.73
+3.58%
3,296,125
05/21/2026
8.08
9.50
8.00
9.39
+15.71%
4,827,595
05/20/2026
7.75
8.13
7.41
8.12
+1.61%
4,628,944
05/19/2026
7.68
8.00
7.37
7.99
+1.00%
3,163,157
05/18/2026
7.81
8.13
7.65
7.91
+2.17%
3,113,786
05/15/2026
8.52
8.67
7.67
7.74
-11.43%
3,160,321