Entravision Communication Stock Price History, EVC Historical Prices

Add to My Stocks
$6.9 $0.15 (2.22%) EVC stock closing price Feb 23, 2018 (Closing)

The 10 year data of Entravision Communication stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Entravision Communication P/E ratio, and PS ratio. The Entravision Communication stock price history chart shows that the stock price reached a high of $9.26 on Nov 06, 2015, and a low of $1.89 on Feb 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 6.75 6.95 6.7 6.9 297,346 3.71 1.17
2018-02-22 6.8 6.88 6.7 6.75 442,955 3.63 1.15
2018-02-21 6.75 6.9 6.7 6.85 404,611 3.68 1.16
2018-02-20 6.75 6.8 6.6 6.7 313,590 3.6 1.14
2018-02-16 6.75 6.88 6.65 6.8 759,323 3.66 1.16
2018-02-15 6.7 6.85 6.58 6.8 608,114 3.66 1.16
2018-02-14 6.55 6.75 6.55 6.7 475,276 3.6 1.14
2018-02-13 6.45 6.7 6.45 6.55 510,624 3.52 1.11
2018-02-12 6.5 6.6 6.4 6.45 386,012 3.47 1.1
2018-02-09 6.45 6.6 6.28 6.5 506,187 3.5 1.1
2018-02-08 6.5 6.58 6.4 6.4 383,989 3.44 1.09
2018-02-07 6.45 6.65 6.4 6.45 387,253 3.47 1.1
2018-02-06 6.3 6.65 6.26 6.5 398,541 3.5 1.1
2018-02-05 6.65 6.75 6.45 6.45 609,946 3.47 1.1
2018-02-02 6.75 6.75 6.5 6.7 858,207 3.6 1.14
2018-02-01 6.9 6.95 6.6 6.75 906,956 3.63 1.15
2018-01-31 7.2 7.23 6.9 6.95 734,986 3.74 1.18
2018-01-30 7.4 7.5 7.13 7.2 657,362 3.87 1.22
2018-01-29 7.4 7.53 7.3 7.4 746,525 3.98 1.26
2018-01-26 7.35 7.45 7.3 7.4 250,376 3.98 1.26
2018-01-25 7.3 7.35 7.2 7.3 475,257 3.93 1.24
2018-01-24 7.3 7.35 7.19 7.25 266,296 3.9 1.23
2018-01-23 7.3 7.35 7.15 7.25 338,199 3.9 1.23
2018-01-22 7.35 7.45 7.3 7.35 341,160 3.95 1.25
2018-01-19 7.25 7.45 7.2 7.35 371,594 3.95 1.25
2018-01-18 7.3 7.33 7.1 7.3 370,646 3.93 1.24
2018-01-17 7.2 7.48 7.1 7.3 642,453 3.93 1.24
2018-01-16 7.35 7.4 7.05 7.1 709,502 3.82 1.21
2018-01-12 7.4 7.4 7.28 7.35 303,259 3.95 1.25
2018-01-11 7.15 7.35 7.15 7.35 926,193 3.95 1.25
2018-01-10 7 7.25 7 7.15 411,314 3.84 1.21
2018-01-09 7.1 7.2 7.05 7.05 311,346 3.79 1.2
2018-01-08 7.15 7.25 7.05 7.15 447,608 3.84 1.21
2018-01-05 7.15 7.25 7.1 7.2 399,300 3.87 1.22
2018-01-04 7.15 7.25 7.05 7.2 779,177 3.87 1.22
2018-01-03 7 7.1 6.95 7.05 1,333,753 3.79 1.2
2018-01-02 7.1 7.2 6.88 7.05 1,419,479 3.79 1.2
2017-12-29 7.3 7.35 7.15 7.15 420,894 3.84 1.21
2017-12-28 7.4 7.4 7.1 7.3 784,326 3.93 1.24
2017-12-27 7.4 7.4 7.25 7.4 437,009 3.98 1.26
2017-12-26 7.35 7.45 7.3 7.35 396,679 3.95 1.25
2017-12-22 7.4 7.45 7.25 7.4 696,560 3.98 1.26
2017-12-21 7.5 7.55 7.35 7.4 580,984 3.98 1.26
2017-12-20 7.8 7.89 7.4 7.5 798,760 4.03 1.27
2017-12-19 7.7 7.9 7.6 7.75 1,433,523 4.17 1.32
2017-12-18 7.45 7.75 7.45 7.55 1,857,557 4.06 1.28
2017-12-15 7.55 7.6 7.45 7.48 2,213,133 4.02 1.27
2017-12-14 7.6 7.65 7.4 7.5 2,106,450 4.03 1.27
2017-12-13 7.5 7.7 7.45 7.55 1,897,372 4.06 1.28
2017-12-12 7.65 7.75 7.45 7.5 1,239,181 4.03 1.27
2017-12-11 7.75 7.75 7.48 7.6 969,855 4.09 1.29
2017-12-08 7.45 7.75 7.35 7.75 1,537,817 4.17 1.32
2017-12-07 7.4 7.55 7.35 7.4 1,445,728 3.98 1.26
2017-12-06 7.4 7.5 7.35 7.4 1,876,701 3.98 1.26
2017-12-05 7.45 7.6 7.4 7.4 876,431 3.98 1.26
2017-12-04 7.45 7.6 7.4 7.5 1,595,382 4.03 1.27
2017-12-01 7.1 7.43 7.05 7.4 1,565,988 3.98 1.26
2017-11-30 7 7.1 6.93 7.05 1,170,701 3.79 1.2
2017-11-29 6.8 7.1 6.76 7 929,031 3.76 1.19
2017-11-28 6.55 6.88 6.55 6.85 910,400 3.68 1.16
2017-11-27 6.5 6.6 6.4 6.55 2,266,671 3.52 1.11
2017-11-24 6.45 6.5 6.4 6.45 146,530 3.47 1.1
2017-11-23 0 0 0 6.45 0 - -
2017-11-22 6.5 6.55 6.35 6.45 554,877 3.47 1.1
2017-11-21 6.45 6.55 6.35 6.5 853,989 3.5 1.1
2017-11-20 6.25 6.55 6.2 6.5 1,507,951 3.5 1.1
2017-11-17 6 6.25 5.95 6.2 1,225,604 3.33 1.05
2017-11-16 5.8 6 5.75 6 1,439,362 3.23 1.02
2017-11-15 5.7 5.85 5.65 5.75 1,221,413 3.09 0.98
2017-11-14 5.75 5.8 5.65 5.7 936,211 3.07 0.97
2017-11-13 5.8 5.88 5.68 5.75 624,248 3.09 0.98
2017-11-10 5.65 5.95 5.65 5.75 838,554 3.09 0.98
2017-11-09 5.84 5.85 5.68 5.7 1,094,921 3.07 0.97
2017-11-08 5.75 5.88 5.7 5.85 1,065,817 3.15 0.99
2017-11-07 5.35 5.85 5.31 5.7 1,004,328 3.07 0.97
2017-11-06 5.15 5.4 5.15 5.3 1,252,044 2.85 0.9
2017-11-03 5.5 5.5 5.05 5.1 593,786 2.74 0.87
2017-11-02 5.2 5.35 5.1 5.15 802,631 24.52 1.77
2017-11-01 5.2 5.3 5.15 5.25 363,749 25 1.8
2017-10-31 5.2 5.25 5.15 5.2 467,090 24.76 1.78
2017-10-30 5.3 5.33 5.15 5.2 342,523 24.76 1.78
2017-10-27 5.35 5.35 5.2 5.25 306,609 25 1.8
2017-10-26 5.25 5.4 5.25 5.35 222,046 25.48 1.83
2017-10-25 5.25 5.35 5.23 5.25 196,930 25 1.8
2017-10-24 5.3 5.4 5.3 5.3 215,351 25.24 1.82
2017-10-23 5.3 5.4 5.2 5.25 142,420 25 1.8
2017-10-20 5.3 5.4 5.25 5.3 160,836 25.24 1.82
2017-10-19 5.35 5.4 5.25 5.3 176,110 25.24 1.82
2017-10-18 5.4 5.45 5.35 5.4 154,802 25.71 1.85
Get more Data

Entravision Communication Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.26Nov 06,2015
Min Stock Price1.89Feb 27,2013
Avg Stock Price6.33

Entravision Communication Historical PE ratio: Past 5 years

Max PE Ratio258Oct 31,2014
Min PE Ratio2.74Nov 03,2017
Avg PE Ratio36.9

Entravision Communication Historical PS ratio: Past 5 years

Max PS Ratio3.21Nov 04,2015
Min PS Ratio0.77Feb 28,2013
Avg PS Ratio2.22

EVC Industry Peers

Company Price Change (%)
Videocon D2h (VDTH)8.20.01 (0.12%)
Central European Media (CETV)4.60 (0%)
Entercom Communications (ETM)10.050.05 (0.5%)
Sinclair Broadcast (SBGI)36.40.8 (2.25%)
Twenty-first Century Fox (FOXA)38.010.85 (2.29%)
Walt Disney (DIS)107.252.01 (1.91%)
Twenty-first Century Fox (FOXA)38.010.85 (2.29%)

Entravision Communication share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Entravision Communication stock analysis. Entravision Communication stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. EVC stock saw a high of $6.95, and a low of $6.7 on last trading day. Entravision Communication historical P/S ratio was at a high of 3.21 on Nov 04, 2015 and a low of 0.77 on Feb 28, 2013.