EVC
ENTRAVSION COMMN-A (EVC)
NYSE
$10.86+$0.99 (+10.03%)
Price as of Jun 23, 2026 7:51 PM EDT
  • $816.1M
    Market Cap
  • 364.65%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +0.85%
    Low Price$8.60
    High Price$9.98
  • 3 Months
    +230.79%
    Low Price$2.97
    High Price$9.98
  • 1 Year
    +364.65%
    Low Price$1.98
    High Price$9.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
9.75
9.95
9.53
9.87
+0.10%
1,276,166
06/18/2026
9.48
9.86
9.32
9.86
+4.89%
1,938,398
06/17/2026
9.13
9.56
9.13
9.40
+2.84%
1,145,266
06/16/2026
9.12
9.22
8.76
9.14
-0.33%
1,554,674
06/16/2026
$0.05 Dividend
06/15/2026
9.69
9.76
9.02
9.17
-4.55%
2,498,852
06/12/2026
9.96
10.00
9.39
9.61
-3.21%
1,968,095
06/11/2026
8.95
10.01
8.88
9.93
+11.51%
2,042,638
06/10/2026
9.17
9.61
8.89
8.90
-2.51%
2,070,747
06/09/2026
9.16
9.30
8.72
9.13
+0.99%
2,219,547
06/08/2026
8.77
9.25
8.39
9.04
+3.65%
2,327,024
06/05/2026
8.87
9.07
8.59
8.72
-3.31%
1,672,921
06/04/2026
8.47
9.18
8.47
9.02
+5.47%
2,153,959
06/03/2026
8.93
8.95
8.46
8.55
-4.55%
1,966,021
06/02/2026
9.37
9.65
8.92
8.96
-2.91%
2,705,398
06/01/2026
8.96
9.43
8.91
9.23
+2.20%
2,240,239
05/29/2026
9.47
9.50
8.81
9.03
-3.20%
2,766,668
05/28/2026
9.38
9.73
9.19
9.33
-1.47%
2,173,875
05/27/2026
8.68
9.47
8.66
9.47
+8.80%
2,832,309
05/26/2026
9.76
9.76
8.69
8.70
-11.08%
2,900,853
05/22/2026
9.33
10.07
9.23
9.79
+3.58%
3,296,125
05/21/2026
8.13
9.56
8.05
9.45
+15.71%
4,827,595
05/20/2026
7.80
8.18
7.45
8.17
+1.61%
4,628,944
05/19/2026
7.73
8.05
7.42
8.04
+1.00%
3,163,157
05/18/2026
7.86
8.19
7.70
7.96
+2.17%
3,113,786
05/15/2026
8.57
8.72
7.72
7.79
-11.43%
3,160,321
05/14/2026
8.75
9.35
8.65
8.79
-0.90%
3,820,036
05/13/2026
8.06
9.28
7.87
8.87
+9.99%
8,456,144
05/12/2026
8.48
8.92
8.06
8.07
-8.57%
3,964,387
05/11/2026
7.30
8.82
7.30
8.82
+23.88%
7,157,263
05/08/2026
7.03
7.12
6.17
7.12
+3.02%
3,814,221
05/07/2026
7.77
7.85
6.55
6.91
-9.62%
5,773,172
05/06/2026
6.45
8.30
6.34
7.65
+93.22%
40,330,302
05/05/2026
3.82
3.99
3.78
3.96
+4.19%
5,873,814
05/05/2026
$0.13 Earnings
05/04/2026
3.83
4.02
3.78
3.80
-0.26%
960,054
05/01/2026
3.80
3.81
3.74
3.81
+1.59%
258,882
04/30/2026
3.69
3.80
3.69
3.75
+0.80%
219,036
04/29/2026
3.79
3.85
3.69
3.72
-2.60%
248,841
04/28/2026
3.89
3.97
3.81
3.82
-0.26%
431,578
04/27/2026
3.74
3.92
3.74
3.83
+2.67%
417,694
04/24/2026
3.58
3.75
3.55
3.73
+3.02%
355,725
04/23/2026
3.56
3.62
3.56
3.62
+1.68%
165,483
04/22/2026
3.49
3.60
3.49
3.56
+2.29%
216,668
04/21/2026
3.55
3.58
3.46
3.48
-1.69%
181,674
04/20/2026
3.49
3.56
3.49
3.54
+0.85%
301,208
04/17/2026
3.49
3.65
3.49
3.51
0.00%
389,283
04/16/2026
3.43
3.51
3.43
3.51
+2.32%
375,060
04/15/2026
3.37
3.44
3.36
3.43
+1.47%
240,828
04/14/2026
3.25
3.42
3.25
3.38
+3.98%
176,578
04/13/2026
3.20
3.31
3.19
3.25
+1.87%
593,963
04/10/2026
3.20
3.21
3.13
3.19
0.00%
190,057
04/09/2026
3.14
3.19
3.08
3.19
+1.58%
289,832
04/08/2026
3.23
3.25
3.13
3.14
-0.32%
233,670
04/07/2026
3.00
3.15
2.98
3.15
+4.97%
512,862
04/06/2026
3.01
3.04
2.98
3.00
0.00%
368,068
04/02/2026
2.95
3.04
2.95
3.00
+1.34%
224,879
04/01/2026
2.97
2.99
2.92
2.96
+0.34%
266,009
03/31/2026
3.00
3.02
2.94
2.95
-0.34%
308,157
03/30/2026
3.02
3.07
2.95
2.96
-1.00%
342,516
03/27/2026
2.99
3.06
2.96
2.99
-0.99%
227,816
03/26/2026
3.05
3.10
3.00
3.02
-1.30%
225,319
03/25/2026
3.13
3.13
3.05
3.06
-1.60%
175,945
03/24/2026
3.05
3.17
3.05
3.11
+0.64%
317,524
03/23/2026
3.05
3.15
3.02
3.09
+3.67%
332,117
03/20/2026
3.06
3.06
2.97
2.98
-1.32%
434,435
03/19/2026
3.00
3.06
2.98
3.02
-0.33%
260,045
03/18/2026
3.10
3.14
3.00
3.03
-4.39%
326,906
03/17/2026
2.96
3.27
2.96
3.17
+7.41%
706,114
03/17/2026
$0.05 Dividend
03/16/2026
2.96
3.06
2.93
2.95
+1.00%
304,162
03/13/2026
3.00
3.13
2.90
2.92
-1.32%
531,404
03/12/2026
2.86
3.01
2.86
2.96
+3.41%
688,905
03/11/2026
2.93
2.98
2.81
2.87
-1.01%
764,736
03/10/2026
3.09
3.10
2.89
2.90
-6.33%
556,722
03/09/2026
3.31
3.35
3.04
3.09
-8.67%
581,371
03/06/2026
3.54
3.60
3.17
3.38
+14.57%
1,756,386
03/05/2026
3.01
3.05
2.91
2.95
-2.58%
328,281
03/05/2026
-$0.20 Earnings
03/04/2026
2.96
3.07
2.96
3.03
+1.97%
128,035
03/03/2026
2.97
3.01
2.87
2.97
-1.94%
239,492
03/02/2026
2.99
3.05
2.97
3.03
0.00%
175,303
02/27/2026
3.10
3.13
3.00
3.03
-2.52%
215,955
02/26/2026
2.98
3.13
2.98
3.11
+4.95%
237,771
02/25/2026
2.94
2.97
2.88
2.96
+1.00%
155,729
02/24/2026
2.90
2.93
2.88
2.93
+1.35%
529,710
02/23/2026
2.85
2.93
2.85
2.90
0.00%
259,509
02/20/2026
2.85
2.93
2.82
2.90
+1.02%
171,785
02/19/2026
2.82
2.90
2.79
2.87
+1.03%
357,119
02/18/2026
2.81
2.87
2.81
2.84
+1.40%
124,559
02/17/2026
2.82
2.87
2.79
2.80
-1.72%
147,100
02/13/2026
2.86
2.88
2.84
2.85
-0.34%
96,842
02/12/2026
3.01
3.01
2.84
2.86
-4.26%
251,879
02/11/2026
3.05
3.05
2.97
2.98
-1.29%
121,080
02/10/2026
2.99
3.06
2.97
3.02
+1.31%
164,207
02/09/2026
2.85
3.03
2.85
2.98
+3.74%
213,036
02/06/2026
2.86
2.93
2.86
2.88
+1.38%
149,939
02/05/2026
2.90
2.90
2.83
2.84
-3.01%
310,760
02/04/2026
2.97
2.98
2.89
2.92
-1.64%
172,092
02/03/2026
2.97
2.98
2.90
2.97
-0.33%
222,902