Entercom Communications Stock Price History, ETM Historical Prices

Add to My Stocks
$10.4 $0.1 (0.97%) ETM stock closing price Feb 16, 2018 (Closing)

Entercom Communications stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Entercom Communications price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Entercom Communications stock price history chart shows that the stock price was at a low of $7.12 on Apr 04, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 10.25 10.55 10.2 10.4 1,912,405 40 0.87
2018-02-15 10.3 10.42 10.05 10.3 2,341,904 39.62 0.86
2018-02-14 9.95 10.35 9.85 10.3 2,379,571 39.62 0.86
2018-02-13 9.8 10.1 9.75 10.05 1,505,335 38.65 0.84
2018-02-12 10.05 10.13 9.65 9.8 1,685,646 37.69 0.82
2018-02-09 9.95 10.1 9.4 10.05 4,610,455 38.65 0.84
2018-02-08 10.1 10.2 9.9 9.9 2,564,065 38.08 0.82
2018-02-07 10.1 10.22 10 10.1 2,768,690 38.85 0.84
2018-02-06 9.75 10.24 9.75 10.1 4,111,289 38.85 0.84
2018-02-05 10.45 10.65 9.95 9.95 3,743,422 38.27 0.83
2018-02-02 11.05 11.1 10.4 10.55 5,283,282 40.58 0.88
2018-02-01 10.95 11.1 10.85 11.1 4,841,723 42.69 0.92
2018-01-31 11.05 11.1 10.8 11.05 4,864,057 42.5 0.92
2018-01-30 11.05 11.1 10.85 11.05 4,605,117 42.5 0.92
2018-01-29 10.95 11.15 10.8 11.1 3,438,599 42.69 0.92
2018-01-26 11.05 11.05 10.7 10.95 2,656,329 42.12 0.91
2018-01-25 11.25 11.25 10.78 11 3,496,382 42.31 0.92
2018-01-24 11.4 11.55 11.15 11.25 3,056,729 43.27 0.94
2018-01-23 11.35 11.45 11.28 11.35 967,875 43.65 0.95
2018-01-22 11.25 11.45 11.15 11.35 1,769,582 43.65 0.95
2018-01-19 11.3 11.35 11.2 11.25 924,429 43.27 0.94
2018-01-18 11.3 11.48 11.2 11.35 1,682,517 43.65 0.95
2018-01-17 11.5 11.6 11.28 11.35 1,427,664 43.65 0.95
2018-01-16 11.45 11.65 11.33 11.45 3,113,616 44.04 0.95
2018-01-12 11.15 11.35 11 11.35 2,468,629 43.65 0.95
2018-01-11 11.1 11.2 10.95 11.2 2,664,123 43.08 0.93
2018-01-10 10.8 11.15 10.65 11.15 2,709,528 42.89 0.93
2018-01-09 11.15 11.3 10.85 10.9 1,778,116 41.92 0.91
2018-01-08 11.1 11.2 10.95 11.15 2,077,090 42.89 0.93
2018-01-05 11.05 11.28 10.95 11.15 2,167,557 42.89 0.93
2018-01-04 10.9 11.23 10.85 11 3,346,061 42.31 0.92
2018-01-03 10.95 11.15 10.8 10.85 2,058,623 41.73 0.9
2018-01-02 10.85 10.9 10.58 10.9 3,373,066 41.92 0.91
2017-12-29 10.95 11.1 10.7 10.8 2,534,787 41.54 0.9
2017-12-28 10.95 11.05 10.8 11 2,278,778 42.31 0.92
2017-12-27 11.15 11.18 10.9 10.95 1,585,138 42.12 0.91
2017-12-26 11.3 11.45 11.1 11.15 1,508,944 42.89 0.93
2017-12-22 11.3 11.5 11.2 11.35 1,512,100 43.65 0.95
2017-12-21 11.2 11.5 11.1 11.3 2,697,099 43.46 0.94
2017-12-20 11.3 11.45 11.2 11.2 1,671,614 43.08 0.93
2017-12-19 11.6 11.65 11.3 11.35 1,465,619 43.65 0.95
2017-12-18 11.6 11.7 11.2 11.65 3,156,749 44.81 0.97
2017-12-15 11.3 11.65 11.1 11.6 4,879,944 44.62 0.97
2017-12-14 10.85 11.25 10.7 11.25 3,608,261 43.27 0.94
2017-12-13 10.85 10.95 10.65 10.8 3,614,411 41.54 0.9
2017-12-12 11 11.02 10.68 10.8 4,930,572 41.54 0.9
2017-12-11 10.95 11.03 10.8 10.95 2,199,230 42.12 0.91
2017-12-08 11.2 11.25 10.8 10.9 3,389,610 41.92 0.91
2017-12-07 11.05 11.25 10.95 11.2 2,800,593 43.08 0.93
2017-12-06 11.35 11.35 10.95 11.05 3,746,906 42.5 0.92
2017-12-05 11.8 11.9 11.3 11.3 3,375,385 43.46 0.94
2017-12-04 11.9 12.05 11.55 11.7 2,649,741 45 0.97
2017-12-01 11.65 11.8 11.3 11.8 5,427,157 45.39 0.98
2017-11-30 12.1 12.2 11.55 11.6 6,317,332 44.62 0.97
2017-11-29 12.2 12.43 12.05 12.1 6,186,710 46.54 1.01
2017-11-28 12.05 12.28 11.8 12.2 5,339,200 46.92 1.02
2017-11-27 11.9 12.1 11.8 12 5,524,287 46.15 1
2017-11-24 11.8 12.3 11.65 12 13,827,047 46.15 1
2017-11-23 0 0 0 11.9 0 - -
2017-11-22 11.48 11.95 11.45 11.9 9,833,413 45.77 0.99
2017-11-21 11.9 11.9 11.41 11.65 16,005,281 44.81 0.97
2017-11-20 11.43 11.95 11.35 11.9 10,568,962 45.77 0.99
2017-11-17 11.85 11.9 11.2 11.45 31,412,684 44.04 0.95
2017-11-16 11.2 11.5 11.05 11.25 8,861,634 43.27 0.94
2017-11-15 10.95 11.65 10.8 11.1 7,264,765 42.69 0.92
2017-11-14 10.55 11 10.3 11 9,447,013 42.31 0.92
2017-11-13 10.8 10.8 10.4 10.45 5,297,736 40.19 0.87
2017-11-10 10.8 10.95 10.58 10.7 6,977,227 41.15 0.89
2017-11-09 10.75 11.05 10.7 10.85 5,986,682 41.73 0.9
2017-11-08 10.85 11 10.7 10.9 4,228,412 41.92 0.91
2017-11-07 10.65 11.15 10.6 10.95 4,804,945 42.12 0.91
2017-11-06 11.1 11.15 10.45 10.65 7,227,348 40.96 0.89
2017-11-03 10.6 11.05 10.5 10.7 5,833,507 41.15 0.89
2017-11-02 10.95 11.25 10.25 11 9,413,834 24.44 0.92
2017-11-01 10.85 11.15 10.65 10.75 4,430,586 23.89 0.9
2017-10-31 11.1 11.18 11 11.05 2,209,254 24.56 0.92
2017-10-30 11.1 11.25 10.95 11.05 2,094,090 24.56 0.92
2017-10-27 11.3 11.3 11 11.2 957,800 24.89 0.94
2017-10-26 11.2 11.4 11.13 11.25 1,891,944 25 0.94
2017-10-25 11.05 11.25 10.95 11.2 1,688,096 24.89 0.94
2017-10-24 11.15 11.15 10.95 11.1 1,625,431 24.67 0.93
2017-10-23 11.05 11.25 10.95 11.1 2,892,496 24.67 0.93
2017-10-20 11.45 11.5 11 11.1 5,826,532 24.67 0.93
2017-10-19 11.75 12.3 11.2 11.35 1,196,002 25.22 0.95
2017-10-18 11.55 11.85 11.55 11.8 280,711 26.22 0.99
2017-10-17 11.6 11.6 11.4 11.55 387,485 25.67 0.97
2017-10-16 11.6 11.85 11.48 11.65 274,744 25.89 0.97
2017-10-13 11.7 11.75 11.45 11.55 368,873 25.67 0.97
2017-10-12 11.9 12 11.45 11.7 641,278 26 0.98
Get more Data

Entercom Communications Stock History Chart

View ETM PE ratio, PS ratio stocks charts and compare with peers.
ETM Chart
Note: Compare Entercom Communications stock price history with the index and industry peers.

Entercom Communications Stock Price History: Past 5 years

Max Stock Price16.15Feb 24,2017
Min Stock Price7.12Apr 04,2013
Avg Stock Price11.08

Entercom Communications Historical PE ratio: Past 5 years

Max PE Ratio46.92Nov 28,2017
Min PE Ratio11.59May 08,2017
Avg PE Ratio18.97

Entercom Communications Historical PS ratio: Past 5 years

Max PS Ratio1.36Dec 08,2016
Min PS Ratio0.68Apr 03,2013
Avg PS Ratio1.03

ETM Industry Peers

Company Price Change (%)
Central European Media (CETV)4.650 (0%)
Entravision Communication (EVC)6.80 (0%)
Salem Media (SALM)4.630.08 (1.76%)
Phoenix New Media (FENG)5.460.19 (3.36%)
Iheartmedia (IHRT)0.540.01 (1.82%)
Journal Communications (JRN)14.820.19 (1.3%)
Cumulus Media (CMLSQ)0.090 (0%)

We provide Entercom Communications share price history along with PE ratio and PS ratio for doing Entercom Communications fundamental analysis. The price movement is easily depicted in the Entercom Communications stock price history chart. An abnormally high daily 1,912,405 typically implies breaking news or earnings release. ETM stock closed at $10.4 and traded with a volume of 1,912,405 on the last trading day. The company's P/S ratio was at a high of 1.36 on Dec 08, 2016 according to our Entercom Communications stock history data.