Entercom Communications Stock Price History, ETM Historical Prices

Add to My Stocks
$7.45 $0 (0%) ETM stock closing price Jun 15, 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 $6.4 on Jun 05, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 7.45 7.5 7.1 7.45 2,116,915 2.73 1.3
2018-06-14 7.45 7.55 7.35 7.45 1,494,392 2.73 1.3
2018-06-13 7.25 7.45 7.1 7.35 2,985,837 2.69 1.29
2018-06-12 7 7.3 6.95 7.25 4,113,839 2.66 1.27
2018-06-11 6.95 7.15 6.9 7 1,964,155 2.56 1.22
2018-06-08 6.85 6.95 6.65 6.9 1,475,414 2.53 1.21
2018-06-07 7.05 7.1 6.85 6.85 3,011,208 2.51 1.2
2018-06-06 6.5 7.05 6.5 7 3,513,927 2.56 1.22
2018-06-05 6.75 6.85 6.3 6.4 3,729,717 2.34 1.12
2018-06-04 6.85 6.95 6.7 6.75 4,287,029 2.47 1.18
2018-06-01 6.95 7.15 6.65 6.9 3,821,213 2.53 1.21
2018-05-31 7.1 7.1 6.8 6.85 2,538,478 2.51 1.2
2018-05-30 7.15 7.2 7 7.1 2,542,135 2.6 1.24
2018-05-29 7.2 7.33 7.1 7.1 1,595,268 2.6 1.24
2018-05-25 7.3 7.3 7.2 7.2 1,240,374 2.64 1.26
2018-05-24 7.45 7.5 7.23 7.25 1,273,796 2.66 1.27
2018-05-23 7.6 7.6 7.4 7.45 1,595,593 2.73 1.3
2018-05-22 7.7 7.75 7.55 7.65 1,112,416 2.8 1.34
2018-05-21 7.95 8 7.7 7.75 1,546,628 2.84 1.36
2018-05-18 7.8 7.98 7.75 7.8 2,356,451 2.86 1.36
2018-05-17 7.95 8.03 7.75 7.8 2,197,222 2.86 1.36
2018-05-16 7.8 7.95 7.55 7.8 2,050,021 2.86 1.36
2018-05-15 7.3 7.85 7.2 7.75 2,864,783 2.84 1.36
2018-05-14 7.5 7.55 7.28 7.3 3,759,932 2.67 1.28
2018-05-11 7.8 7.8 7.25 7.5 4,632,907 2.75 1.31
2018-05-10 7.75 7.95 7.6 7.65 3,751,701 2.8 1.34
2018-05-09 8.55 8.59 7.6 7.75 7,496,432 2.84 1.36
2018-05-08 9.9 9.9 8.05 8.65 10,487,617 3.35 1.29
2018-05-07 10.45 10.95 10.4 10.6 3,341,976 4.11 1.58
2018-05-04 10.1 10.48 10.03 10.4 1,419,812 4.03 1.55
2018-05-03 10.25 10.28 9.85 10.05 1,363,871 3.9 1.5
2018-05-02 10.05 10.4 9.95 10.2 2,190,492 3.95 1.52
2018-05-01 10.15 10.2 9.8 10.1 1,425,206 3.92 1.51
2018-04-30 10.45 10.48 10.05 10.15 1,547,814 3.93 1.52
2018-04-27 10.6 10.6 10.3 10.4 1,257,130 4.03 1.55
2018-04-26 10.45 10.7 10.4 10.55 1,066,962 4.09 1.58
2018-04-25 10.2 10.5 10.2 10.45 968,526 4.05 1.56
2018-04-24 10.3 10.35 10.1 10.25 1,481,063 3.97 1.53
2018-04-23 10.05 10.35 10.05 10.25 633,345 3.97 1.53
2018-04-20 10.25 10.35 10.05 10.05 757,309 3.9 1.5
2018-04-19 10.4 10.65 10.18 10.2 2,400,262 3.95 1.52
2018-04-18 10.2 10.5 10.2 10.45 1,426,739 4.05 1.56
2018-04-17 10 10.3 10 10.25 1,695,519 3.97 1.53
2018-04-16 9.75 9.98 9.65 9.9 1,547,932 3.84 1.48
2018-04-13 9.6 9.75 9.55 9.65 1,972,564 3.74 1.44
2018-04-12 9.65 9.8 9.45 9.55 1,869,365 3.7 1.43
2018-04-11 9.55 9.78 9.55 9.6 1,647,628 3.72 1.43
2018-04-10 9.7 9.8 9.6 9.65 1,138,109 3.74 1.44
2018-04-09 9.75 9.8 9.5 9.6 1,028,707 3.72 1.43
2018-04-06 9.6 9.75 9.5 9.7 1,397,054 3.76 1.45
2018-04-05 9.7 9.8 9.53 9.65 947,602 3.74 1.44
2018-04-04 9.25 9.7 9.25 9.7 2,074,098 3.76 1.45
2018-04-03 9.5 9.6 9.25 9.35 2,076,647 3.62 1.4
2018-04-02 9.65 9.73 9.33 9.45 2,253,104 3.66 1.41
2018-03-30 0 0 0 9.65 0 - -
2018-03-29 9.5 9.75 9.5 9.65 1,194,256 3.74 1.44
2018-03-28 9.5 9.7 9.45 9.5 900,226 3.68 1.42
2018-03-27 9.75 9.8 9.5 9.5 1,517,286 3.68 1.42
2018-03-26 9.35 9.9 9.3 9.65 2,959,762 3.74 1.44
2018-03-23 9.45 9.65 9.25 9.25 1,851,272 3.59 1.38
2018-03-22 9.5 9.65 9.43 9.45 1,987,859 3.66 1.41
2018-03-21 9.65 9.8 9.5 9.55 2,543,777 3.7 1.43
2018-03-20 9.9 10.05 9.55 9.55 2,426,228 3.7 1.43
2018-03-19 10.05 10.1 9.9 9.9 2,440,597 3.84 1.48
2018-03-16 10 10.15 9.95 10 1,996,615 3.88 1.49
2018-03-15 9.95 10.05 9.9 9.95 1,607,622 3.86 1.49
2018-03-14 10.15 10.15 9.75 10 2,208,757 3.88 1.49
2018-03-13 9.9 10 9.8 9.85 1,682,980 3.82 1.47
2018-03-12 9.95 10.05 9.8 9.95 2,242,836 3.86 1.49
2018-03-09 9.8 10.2 9.8 10 2,755,856 3.88 1.49
2018-03-08 10.25 10.25 9.75 9.8 3,288,313 37.69 0.82
2018-03-07 10.15 10.3 10 10.25 1,841,680 39.42 0.85
2018-03-06 10.05 10.2 9.8 10.15 1,583,107 39.04 0.85
2018-03-05 10.05 10.2 9.95 10.05 1,097,317 38.65 0.84
2018-03-02 9.75 10.18 9.73 10.05 1,933,142 38.65 0.84
2018-03-01 9.85 9.98 9.78 9.85 2,628,017 37.89 0.82
2018-02-28 10.45 10.45 9.85 9.9 2,614,128 38.08 0.82
2018-02-27 10.5 10.8 10.4 10.45 1,870,885 40.19 0.87
2018-02-26 10.1 10.55 10 10.5 1,831,868 40.39 0.87
2018-02-23 10.1 10.15 9.95 10.05 1,267,528 38.65 0.84
2018-02-22 10.2 10.35 9.95 10 1,438,194 38.46 0.83
2018-02-21 10.35 10.6 10.15 10.2 1,641,622 39.23 0.85
2018-02-20 10.3 10.5 10.25 10.35 1,175,667 39.81 0.86
2018-02-19 0 0 0 10.4 0 - -
2018-02-16 10.25 10.55 10.2 10.4 1,912,405 40 0.87
2018-02-15 10.3 10.43 10.05 10.3 2,342,687 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
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 Price6.4Jun 05,2018
Avg Stock Price11.14

Entercom Communications Historical PE ratio: Past 5 years

Max PE Ratio46.92Nov 28,2017
Min PE Ratio2.34Jun 05,2018
Avg PE Ratio17.75

Entercom Communications Historical PS ratio: Past 5 years

Max PS Ratio1.58Apr 26,2018
Min PS Ratio0.77Aug 30,2013
Avg PS Ratio1.06

ETM Industry Peers

Company Price Change (%)
Corus Entertainment (CJREF)4.90.01 (0.2%)
Gray Television (GTN)12.10.1 (0.82%)
Salem Media (SALM)4.450 (0%)
Gray Television (GTN.A)10.350.12 (1.17%)
Iheartmedia (IHRTQ)0.310.01 (3.13%)
Journal Communications (JRN)14.820.19 (1.3%)
Cumulus Media (CMLSQ)0.030 (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 2,116,915 typically implies breaking news or earnings release. ETM stock closed at $7.45 and traded with a volume of 2,116,915 on the last trading day. The company's P/S ratio was at a high of 1.58 on Apr 26, 2018 according to our Entercom Communications stock history data.