Entravision Communication Stock Price History, EVC Historical Prices

Add to My Stocks
$5.75 $0.05 (0.88%) EVC stock closing price Sep 21, 2017 (Closing)

View and download Entravision Communication stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Entravision Communication price to earnings ratio data. The stock price was at a 5 year high of 10.56 on 05 Oct, 2007 as seen from Entravision Communication stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-215.705.755.605.7522980727.381.97
2017-09-205.755.805.605.7024924827.141.95
2017-09-195.805.835.705.7517048427.381.97
2017-09-185.655.855.605.8032652427.621.99
2017-09-155.705.705.555.7049728827.141.95
2017-09-145.655.655.535.6018758626.671.92
2017-09-135.405.635.405.6025076626.671.92
2017-09-125.455.535.405.4533364925.951.87
2017-09-115.455.505.405.4523117525.951.87
2017-09-085.505.505.405.4522473725.951.87
2017-09-075.555.555.405.5030391926.191.89
2017-09-065.555.605.455.5526541026.431.90
2017-09-055.605.685.455.5532193926.431.90
2017-09-015.605.705.555.6521968426.911.94
2017-08-315.605.685.405.5536290126.431.90
2017-08-305.605.705.555.658664626.911.94
2017-08-295.505.705.455.6043322526.671.92
2017-08-285.655.705.505.5541171026.431.90
2017-08-255.555.655.555.6019058726.671.92
2017-08-245.655.755.555.5520748326.431.90
2017-08-235.605.685.505.6527277726.911.94
2017-08-225.555.655.555.6019613426.671.92
2017-08-215.605.655.455.5544752226.431.90
2017-08-185.455.705.455.6545704326.911.94
2017-08-175.555.705.505.5042371126.191.89
2017-08-165.755.805.605.6025039326.671.92
2017-08-155.955.955.705.7536773827.381.97
2017-08-146.006.055.855.9536897028.332.04
2017-08-115.706.005.605.9537081528.332.04
2017-08-105.855.955.705.8035316527.621.99
2017-08-096.006.005.855.9046876028.102.02
2017-08-085.956.055.806.0566520928.812.07
2017-08-076.106.105.906.0040974828.572.06
2017-08-046.306.356.036.1077526926.522.13
2017-08-036.506.686.106.3055662327.392.20
2017-08-026.606.606.406.4560792728.042.26
2017-08-016.556.606.436.6034573628.702.31
2017-07-316.506.556.406.5037805228.262.27
2017-07-286.506.606.506.5065408328.262.27
2017-07-276.606.706.506.5034337228.262.27
2017-07-266.706.756.556.5514946628.482.29
2017-07-256.756.786.656.7036379629.132.34
2017-07-246.806.856.656.7042386629.132.34
2017-07-216.856.906.656.8529573829.782.40
2017-07-206.656.856.606.8048905129.572.38
2017-07-196.706.756.606.6523056828.912.33
2017-07-186.806.806.656.7020072829.132.34
2017-07-176.756.856.656.8048362829.572.38
2017-07-146.756.836.686.8018169129.572.38
2017-07-136.606.806.556.7540389629.352.36
2017-07-126.706.706.536.6529444828.912.33
2017-07-116.556.656.506.6546259028.912.33
2017-07-106.606.706.456.5558175628.482.29
2017-07-076.506.556.456.5512580428.482.29
2017-07-066.506.606.406.5051273928.262.27
2017-07-056.656.656.456.6025250328.702.31
2017-07-036.606.656.456.6515352728.912.33
2017-06-306.656.696.406.6031345528.702.31
2017-06-296.656.656.456.6532471228.912.33
2017-06-286.406.736.356.6546893328.912.33
2017-06-276.506.506.406.4013360527.832.24
2017-06-266.456.506.356.5035360128.262.27
2017-06-236.456.506.356.4566448428.042.26
2017-06-226.356.506.306.4557808628.042.26
2017-06-216.306.406.206.3572060727.612.22
2017-06-206.406.506.256.3031024127.392.20
2017-06-196.306.456.206.4039714327.832.24
2017-06-166.156.356.106.3079757727.392.20
2017-06-156.256.336.156.2544936627.172.19
2017-06-146.106.356.106.3067511227.392.20
2017-06-136.006.205.956.1530984126.742.15
2017-06-125.956.085.856.0545637526.302.12
2017-06-095.806.005.706.0029041226.092.10
2017-06-085.705.855.675.8023904125.222.03
2017-06-075.755.855.555.6537579924.571.98
2017-06-065.805.855.705.7518006425.002.01
2017-06-055.905.955.805.8017277025.222.03
2017-06-025.856.035.855.9529673525.872.08
2017-06-015.756.005.755.9018678025.652.06
2017-05-316.006.005.705.7528629525.002.01
2017-05-305.806.005.805.9538214425.872.08
2017-05-290.000.000.005.850N/AN/A
2017-05-265.705.905.685.8521840325.442.05
2017-05-255.655.805.605.7532931025.002.01
2017-05-245.605.635.505.6022005024.351.96
2017-05-235.655.655.555.6022710224.351.96
2017-05-225.605.705.505.6551822824.571.98
2017-05-195.555.655.555.6020216624.351.96
2017-05-185.605.705.555.6031820624.351.96
Get more Data

Entravision Communication Stock Chart

View EVC PE ratio, PS ratio stocks charts and compare with peers.
EVC Chart
Note: Compare Entravision Communication stock price history with the index and industry peers.

Entravision Communication Historical Prices: Past 5 years

Max Stock Price 9.26 Nov 06,2015
Min Stock Price 1.14 Nov 15,2012
Avg Stock Price 5.91

Entravision Communication Historical PE ratio: Past 5 years

Max PE Ratio 258 Oct 31,2014
Min PE Ratio 13.33 Feb 28,2013
Avg PE Ratio 39.89

Entravision Communication Historical PS ratio: Past 5 years

Max PS Ratio 3.21 Nov 04,2015
Min PS Ratio 0.47 Nov 15,2012
Avg PS Ratio 2.16

EVC Industry Peers

Company Price Change (%)
Gray Television (GTN.A)12.170.1 (0.81%)
Central European Media (CETV)40.05 (1.23%)
E W Scripps (SSP)17.740.42 (2.31%)
Cbs Corp (CBS)58.790.26 (0.44%)
Gray Television (GTN)14.50.15 (1.02%)
Sinclair Broadcast (SBGI)28.450.1 (0.35%)
Twenty-first Century Fox (FOXA)26.760.11 (0.41%)

We provide Entravision Communication historical quotes along with PE ratio and PS ratio for doing Entravision Communication fundamental analysis. The price movement is easily depicted in the Entravision Communication stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 5.75 and 229807 shares of EVC were traded on 21 Sep, 2017. The company's P/S ratio was at a high of 3.89 on 13 Jul, 2007 according to our Entravision Communication stock market history data. .