EVC
ENTRAVSION COMMN-A (EVC)
NYSE
$8.11+$0.04 (+0.43%)
Price as of Aug 24, 2026 11:05 AM EDT
  • $666.0M
    Market Cap
  • 243.30%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -25.62%
    Low Price$8.03
    High Price$11.97
  • 3 Months
    -14.59%
    Low Price$8.03
    High Price$13.48
  • 1 Year
    +243.30%
    Low Price$1.91
    High Price$13.48
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.04
8.33
7.89
8.07
+0.50%
1,567,305
08/20/2026
8.56
8.56
8.03
8.03
-4.74%
1,115,747
08/19/2026
8.53
8.70
8.33
8.43
+0.12%
1,177,955
08/18/2026
8.84
8.92
8.38
8.42
-5.29%
1,344,959
08/17/2026
8.92
9.01
8.52
8.89
-1.33%
1,485,740
08/14/2026
8.88
9.15
8.88
9.01
+1.46%
1,109,362
08/13/2026
9.16
9.43
8.85
8.88
-1.55%
1,929,156
08/12/2026
9.17
9.43
8.66
9.02
-2.28%
2,651,123
08/11/2026
10.11
10.60
8.61
9.23
-21.11%
7,766,631
08/10/2026
11.90
11.95
11.14
11.70
-2.26%
3,917,482
08/10/2026
$0.19 Earnings
08/07/2026
11.58
12.17
11.38
11.97
+4.91%
1,739,441
08/06/2026
11.46
12.08
11.35
11.41
-1.64%
1,289,747
08/05/2026
11.55
12.09
11.47
11.60
-0.26%
1,517,032
08/04/2026
11.32
11.72
11.08
11.63
+5.34%
939,275
08/03/2026
11.06
11.60
10.95
11.04
-1.60%
1,356,800
07/31/2026
11.51
11.55
11.01
11.22
-3.44%
1,047,893
07/30/2026
11.29
11.85
11.29
11.62
+5.25%
1,646,173
07/29/2026
11.09
11.63
10.97
11.04
+1.01%
2,038,091
07/28/2026
11.00
11.08
10.51
10.93
-1.35%
1,423,046
07/27/2026
10.78
11.11
10.53
11.08
+3.75%
1,005,279
07/24/2026
10.69
11.11
10.41
10.68
+1.42%
1,161,848
07/23/2026
10.40
10.63
10.39
10.53
+0.77%
1,659,501
07/22/2026
10.65
10.69
10.30
10.45
-3.69%
1,569,345
07/21/2026
11.18
11.37
10.61
10.85
-1.63%
1,740,415
07/20/2026
10.85
11.33
10.74
11.03
+3.18%
961,254
07/17/2026
10.18
10.79
10.05
10.69
+1.71%
1,215,448
07/16/2026
10.90
11.01
10.25
10.51
-5.06%
1,572,903
07/15/2026
11.54
11.62
10.96
11.07
-4.16%
1,082,352
07/14/2026
11.39
11.77
11.36
11.55
+3.68%
1,134,462
07/13/2026
11.72
11.86
10.70
11.14
-5.27%
2,173,892
07/10/2026
12.00
12.13
11.75
11.76
-2.65%
926,206
07/09/2026
11.75
12.32
11.75
12.08
+3.16%
1,350,178
07/08/2026
11.90
12.09
11.05
11.71
-1.60%
1,964,329
07/07/2026
12.30
12.57
11.67
11.90
-5.41%
2,127,630
07/06/2026
13.12
13.74
12.58
12.58
-3.60%
1,909,346
07/02/2026
13.18
13.28
12.43
13.05
-2.47%
2,090,757
07/01/2026
12.76
13.67
12.52
13.38
+2.61%
2,438,924
06/30/2026
13.60
13.60
12.72
13.04
-3.26%
2,689,955
06/29/2026
12.11
13.51
11.96
13.48
+12.05%
3,117,305
06/26/2026
11.27
12.15
11.19
12.03
+5.62%
4,362,228
06/25/2026
11.34
11.65
11.00
11.39
+1.61%
1,705,713
06/24/2026
10.88
11.32
10.70
11.21
+3.41%
1,779,279
06/23/2026
9.41
10.90
9.41
10.84
+9.83%
3,116,143
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