Entercom Communications Stock Price History, ETM Historical Prices

Add to My Stocks
$11.25 $0.1 (0.9%) ETM stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Entercom Communications stock price data here. 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 high of 21.62 on 29 Aug, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2011.2011.3311.1811.2530452225.000.94
2017-09-1911.1511.3011.0811.1540421624.780.93
2017-09-1811.4011.5011.0011.10183200224.670.93
2017-09-1510.6510.6510.4010.5060709523.330.88
2017-09-1410.4510.7010.4010.5848868223.500.88
2017-09-1310.3010.4510.3010.4530082523.220.87
2017-09-1210.4010.4510.3010.3036042222.890.86
2017-09-1110.3510.4010.2510.3535910823.000.86
2017-09-0810.4010.4010.2510.3011863522.890.86
2017-09-0710.4010.5010.2510.4033776523.110.87
2017-09-0610.4010.6510.2510.4550794723.220.87
2017-09-0510.1510.4510.1010.4059593323.110.87
2017-09-0110.2510.3010.1510.159899022.560.85
2017-08-3110.2510.3510.1010.3029518322.890.86
2017-08-3010.1010.2710.0010.2032149322.670.85
2017-08-2910.1510.2010.0210.1521885522.560.85
2017-08-2810.3010.3510.1510.1525669922.560.85
2017-08-2510.1510.4010.1510.3521346823.000.86
2017-08-2410.1510.1510.0010.1524995322.560.85
2017-08-2310.0510.209.9510.1020171122.440.84
2017-08-2210.0510.359.9810.1021883722.440.84
2017-08-219.9010.159.7510.1031314822.440.84
2017-08-189.759.959.659.8537778221.890.82
2017-08-1710.0510.259.859.8552302421.890.82
2017-08-1610.1510.259.9510.0538232522.330.84
2017-08-1510.2010.3010.0510.1531582622.560.85
2017-08-1410.2010.3010.0010.2542608222.780.86
2017-08-119.7510.259.6010.2068369322.670.85
2017-08-109.9510.459.9010.1543899622.560.85
2017-08-0910.0010.059.759.9528374922.110.83
2017-08-089.5510.059.559.9572429422.110.83
2017-08-079.609.759.459.5020551021.110.79
2017-08-049.709.709.559.5526895721.220.80
2017-08-039.909.909.609.7034982121.560.81
2017-08-029.9010.009.659.8547774521.890.82
2017-08-019.8510.009.6510.0031325322.220.84
2017-07-319.959.959.689.8538470817.590.83
2017-07-2810.6010.659.709.9568615517.770.84
2017-07-279.8010.359.7010.3069923418.390.87
2017-07-269.759.909.739.8534063317.590.83
2017-07-259.659.909.559.7043721517.320.82
2017-07-249.609.709.509.5541443717.050.81
2017-07-219.709.709.509.5546711517.050.81
2017-07-209.709.839.559.6042022817.140.81
2017-07-199.609.809.609.7041395617.320.82
2017-07-189.759.909.609.6533298917.230.81
2017-07-179.759.909.609.8036247717.500.83
2017-07-149.709.909.659.7028174017.320.82
2017-07-139.959.959.559.7542208517.410.82
2017-07-129.8510.009.609.6533346217.230.81
2017-07-119.859.859.559.7578921417.410.82
2017-07-1010.0010.009.609.8538151617.590.83
2017-07-0710.0010.029.859.9593065517.770.84
2017-07-0610.1510.159.9010.0584618717.950.85
2017-07-0510.2010.309.9510.2531509018.300.86
2017-07-0310.3510.4510.1510.208950718.210.86
2017-06-3010.5510.6010.2310.3527853118.480.87
2017-06-2910.5010.6310.3510.5040995018.750.89
2017-06-2810.7510.8510.5310.6028114818.930.89
2017-06-2710.8510.8510.3010.6556411519.020.90
2017-06-2610.3010.9010.2510.7546175619.200.91
2017-06-2310.0510.359.9510.2557850118.300.86
2017-06-2210.1010.159.9510.0079642217.860.84
2017-06-2110.3010.3010.0010.0529489317.950.85
2017-06-2010.2510.4010.1010.2048859618.210.86
2017-06-1910.2510.3710.1010.2050393518.210.86
2017-06-1610.0010.259.9010.2062295618.210.86
2017-06-1510.0010.109.959.9538861117.770.84
2017-06-1410.1510.259.959.9541189417.770.84
2017-06-1310.1010.3010.0010.1040912518.040.85
2017-06-1210.1510.5010.1010.1044970818.040.85
2017-06-0910.2010.3810.0510.2033517218.210.86
2017-06-0810.1010.2810.0010.1021214618.040.85
2017-06-0710.2010.409.9510.1026860418.040.85
2017-06-0610.1010.659.9510.3047114818.390.87
2017-06-0510.3010.359.9810.2037527918.210.86
2017-06-0210.8511.0510.4010.4545795018.660.88
2017-06-0110.3510.9510.2010.7536623919.200.91
2017-05-3110.1510.359.9010.3033507818.390.87
2017-05-3010.3510.5010.1510.1532047118.130.86
2017-05-290.000.000.0010.450N/AN/A
2017-05-2610.0010.509.9310.4558566018.660.88
2017-05-2510.0010.059.809.9037869417.680.83
2017-05-2410.1510.339.9510.0541901417.950.85
2017-05-2310.1010.3510.0010.2528769118.300.86
2017-05-229.8010.059.759.9526919617.770.84
2017-05-199.759.839.639.7033620117.320.82
2017-05-189.6010.109.609.6544304517.230.81
2017-05-179.959.959.659.7070109017.320.82
Get more Data

Entercom Communications Stock 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 Historical Prices: Past 5 years

Max Stock Price 16.15 Feb 24,2017
Min Stock Price 6.05 Nov 14,2012
Avg Stock Price 10.74

Entercom Communications Historical PE ratio: Past 5 years

Max PE Ratio 35.16 Jul 22,2013
Min PE Ratio 11.59 May 08,2017
Avg PE Ratio 17.43

Entercom Communications Historical PS ratio: Past 5 years

Max PS Ratio 1.36 Dec 08,2016
Min PS Ratio 0.58 Nov 14,2012
Avg PS Ratio 1.01

ETM Industry Peers

Company Price Change (%)
Central European Media (CETV)4.050.05 (1.22%)
Entravision Communication (EVC)5.70.05 (0.87%)
Saga Communications (SGA)43.51.2 (2.68%)
Emmis Communications (EMMS)3.120.05 (1.58%)
Beasley Broadcast (BBGI)10.750.05 (0.47%)
Salem Media (SALM)6.30.1 (1.61%)
Cumulus Media (CMLS)0.350 (0%)

Entercom Communications historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Entercom Communications stock analysis. The price movement is easily depicted in the Entercom Communications stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ETM saw an opening price of 11.2, and a closing price of 11.25 on 20 Sep, 2017. Looking at Entercom Communications stock market history data, the P/S ratio was at a low of 0.04 on 29 Oct, 2008. .