NYSE - Nasdaq Real Time Price • USD
Entravision Communications Corporation (EVC)
As of 12:48 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.1000 | 2.1097 | 2.0600 | 2.0650 | 2.0650 | 169,202 |
| Apr 23, 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1100 | 2.1100 | 430,000 |
| Apr 22, 2024 | 2.0900 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 664,700 |
| Apr 19, 2024 | 1.9600 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 890,500 |
| Apr 18, 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 691,400 |
| Apr 17, 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 790,200 |
| Apr 16, 2024 | 2.0800 | 2.0900 | 1.9400 | 1.9600 | 1.9600 | 1,041,500 |
| Apr 15, 2024 | 2.0900 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 749,200 |
| Apr 12, 2024 | 2.1600 | 2.1900 | 2.0500 | 2.0600 | 2.0600 | 976,500 |
| Apr 11, 2024 | 2.0400 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 1,282,600 |
| Apr 10, 2024 | 1.9900 | 2.0400 | 1.9200 | 2.0400 | 2.0400 | 1,550,700 |
| Apr 9, 2024 | 1.9300 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 832,500 |
| Apr 8, 2024 | 1.8800 | 1.9800 | 1.8600 | 1.9000 | 1.9000 | 898,200 |
| Apr 5, 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,026,100 |
| Apr 4, 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8800 | 1.8800 | 1,314,700 |
| Apr 3, 2024 | 1.6500 | 1.8400 | 1.6500 | 1.8100 | 1.8100 | 1,356,200 |
| Apr 2, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 1,235,700 |
| Apr 1, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 1,151,500 |
| Mar 28, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 1,053,600 |
| Mar 27, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 592,900 |
| Mar 26, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,199,100 |
| Mar 25, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 1,111,900 |
| Mar 22, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 1,008,900 |
| Mar 21, 2024 | 1.6600 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 2,136,500 |
| Mar 20, 2024 | 1.4700 | 1.6300 | 1.4400 | 1.6100 | 1.6100 | 2,102,800 |
| Mar 19, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 1,183,800 |
| Mar 18, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 1,820,100 |
| Mar 15, 2024 | 1.3900 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 1,817,100 |
| Mar 14, 2024 | 0.0500 Dividend | |||||
| Mar 14, 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 2,153,100 |
| Mar 13, 2024 | 1.5000 | 1.5800 | 1.4800 | 1.5500 | 1.5000 | 1,655,600 |
| Mar 12, 2024 | 1.5200 | 1.5300 | 1.4300 | 1.4700 | 1.4226 | 1,949,900 |
| Mar 11, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.4516 | 1,874,900 |
| Mar 8, 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4900 | 1.4419 | 4,371,900 |
| Mar 7, 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5900 | 1.5387 | 4,792,900 |
| Mar 6, 2024 | 1.8500 | 1.8700 | 1.6600 | 1.7900 | 1.7323 | 11,810,600 |
| Mar 5, 2024 | 3.6400 | 3.6800 | 3.5700 | 3.5700 | 3.4548 | 1,627,800 |
| Mar 4, 2024 | 3.7800 | 3.8000 | 3.6600 | 3.6600 | 3.5419 | 180,500 |
| Mar 1, 2024 | 3.8500 | 3.8500 | 3.7100 | 3.7900 | 3.6677 | 203,900 |
| Feb 29, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8500 | 3.7258 | 255,000 |
| Feb 28, 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7400 | 3.6194 | 185,000 |
| Feb 27, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8300 | 3.7065 | 165,400 |
| Feb 26, 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8300 | 3.7065 | 277,200 |
| Feb 23, 2024 | 3.8600 | 3.8800 | 3.7200 | 3.8200 | 3.6968 | 413,000 |
| Feb 22, 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8900 | 3.7645 | 304,100 |
| Feb 21, 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9500 | 3.8226 | 141,500 |
| Feb 20, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9400 | 3.8129 | 194,200 |
| Feb 16, 2024 | 4.0700 | 4.0800 | 3.9400 | 3.9900 | 3.8613 | 230,100 |
| Feb 15, 2024 | 4.0100 | 4.1400 | 4.0000 | 4.1200 | 3.9871 | 270,200 |
| Feb 14, 2024 | 3.8900 | 4.0100 | 3.8600 | 3.9900 | 3.8613 | 242,400 |
| Feb 13, 2024 | 3.8800 | 3.9500 | 3.8000 | 3.8000 | 3.6774 | 303,100 |
| Feb 12, 2024 | 3.9800 | 4.1400 | 3.9000 | 4.0600 | 3.9290 | 320,600 |
| Feb 9, 2024 | 3.9200 | 4.0100 | 3.9000 | 4.0000 | 3.8710 | 247,000 |
| Feb 8, 2024 | 3.8600 | 3.9200 | 3.8100 | 3.9100 | 3.7839 | 282,300 |
| Feb 7, 2024 | 3.9800 | 4.0000 | 3.7600 | 3.8200 | 3.6968 | 334,800 |
| Feb 6, 2024 | 3.8100 | 4.0100 | 3.8100 | 4.0100 | 3.8806 | 377,100 |
| Feb 5, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8100 | 3.6871 | 407,000 |
| Feb 2, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9000 | 3.7742 | 314,400 |
| Feb 1, 2024 | 4.0600 | 4.0800 | 3.9400 | 4.0500 | 3.9194 | 230,900 |
| Jan 31, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0300 | 3.9000 | 227,900 |
| Jan 30, 2024 | 4.2700 | 4.3200 | 4.1500 | 4.1600 | 4.0258 | 313,400 |
| Jan 29, 2024 | 4.2100 | 4.3400 | 4.1800 | 4.3400 | 4.2000 | 170,800 |
| Jan 26, 2024 | 4.4100 | 4.4100 | 4.1900 | 4.2000 | 4.0645 | 164,600 |
| Jan 25, 2024 | 4.2800 | 4.3900 | 4.2500 | 4.3800 | 4.2387 | 271,500 |
| Jan 24, 2024 | 4.2600 | 4.3000 | 4.1700 | 4.2100 | 4.0742 | 207,900 |
| Jan 23, 2024 | 4.1900 | 4.2500 | 4.1600 | 4.1800 | 4.0452 | 232,500 |
| Jan 22, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1100 | 3.9774 | 196,600 |
| Jan 19, 2024 | 3.9100 | 4.0100 | 3.8700 | 4.0000 | 3.8710 | 206,700 |
| Jan 18, 2024 | 3.9400 | 3.9500 | 3.8200 | 3.8800 | 3.7548 | 153,800 |
| Jan 17, 2024 | 3.9100 | 3.9700 | 3.8900 | 3.9100 | 3.7839 | 129,900 |
| Jan 16, 2024 | 4.1200 | 4.1200 | 3.9500 | 3.9700 | 3.8419 | 278,300 |
| Jan 12, 2024 | 4.0900 | 4.1600 | 4.0400 | 4.1200 | 3.9871 | 171,500 |
| Jan 11, 2024 | 3.9700 | 4.0300 | 3.9500 | 4.0300 | 3.9000 | 186,500 |
| Jan 10, 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9900 | 3.8613 | 213,900 |
| Jan 9, 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9700 | 3.8419 | 201,800 |
| Jan 8, 2024 | 3.9800 | 4.0500 | 3.9300 | 4.0200 | 3.8903 | 246,100 |
| Jan 5, 2024 | 3.9500 | 4.0400 | 3.9400 | 4.0000 | 3.8710 | 461,400 |
| Jan 4, 2024 | 3.9500 | 4.0100 | 3.9100 | 3.9900 | 3.8613 | 217,100 |
| Jan 3, 2024 | 4.0700 | 4.0900 | 3.9100 | 3.9300 | 3.8032 | 227,400 |
| Jan 2, 2024 | 4.1400 | 4.2000 | 4.0100 | 4.0400 | 3.9097 | 243,200 |
| Dec 29, 2023 | 4.2800 | 4.3100 | 4.1700 | 4.1700 | 4.0355 | 183,700 |
| Dec 28, 2023 | 4.2500 | 4.3400 | 4.2400 | 4.2800 | 4.1419 | 200,000 |
| Dec 27, 2023 | 4.2900 | 4.3200 | 4.2500 | 4.2700 | 4.1323 | 120,900 |
| Dec 26, 2023 | 4.2300 | 4.3200 | 4.2100 | 4.2800 | 4.1419 | 201,800 |
| Dec 22, 2023 | 4.3100 | 4.3400 | 4.2000 | 4.2400 | 4.1032 | 273,700 |
| Dec 21, 2023 | 4.2700 | 4.3400 | 4.2500 | 4.3200 | 4.1806 | 289,600 |
| Dec 20, 2023 | 4.2800 | 4.4000 | 4.1900 | 4.2100 | 4.0742 | 272,000 |
| Dec 19, 2023 | 4.2400 | 4.2900 | 4.2100 | 4.2800 | 4.1419 | 206,300 |
| Dec 18, 2023 | 4.2100 | 4.2400 | 4.1100 | 4.1800 | 4.0452 | 340,000 |
| Dec 15, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.1900 | 4.0548 | 411,200 |
| Dec 14, 2023 | 0.0500 Dividend | |||||
| Dec 14, 2023 | 4.2800 | 4.3800 | 4.1900 | 4.3600 | 4.2194 | 323,500 |
| Dec 13, 2023 | 4.1100 | 4.2400 | 3.9800 | 4.2400 | 4.0548 | 527,600 |
| Dec 12, 2023 | 4.2300 | 4.2300 | 4.0400 | 4.0900 | 3.9114 | 227,300 |
| Dec 11, 2023 | 4.2900 | 4.3100 | 4.2400 | 4.2400 | 4.0548 | 146,100 |
| Dec 8, 2023 | 4.2200 | 4.3800 | 4.2200 | 4.2900 | 4.1027 | 211,100 |
| Dec 7, 2023 | 4.1500 | 4.2700 | 4.1500 | 4.2500 | 4.0644 | 244,700 |
| Dec 6, 2023 | 4.1500 | 4.2300 | 4.1100 | 4.1800 | 3.9975 | 175,000 |
| Dec 5, 2023 | 4.2700 | 4.2800 | 4.0800 | 4.1000 | 3.9210 | 161,400 |
| Dec 4, 2023 | 4.1300 | 4.3400 | 4.1300 | 4.3400 | 4.1505 | 341,300 |
| Dec 1, 2023 | 3.9700 | 4.1300 | 3.9100 | 4.1300 | 3.9496 | 226,500 |
| Nov 30, 2023 | 4.2300 | 4.2300 | 3.9500 | 3.9700 | 3.7966 | 242,700 |
| Nov 29, 2023 | 4.3000 | 4.3300 | 4.1400 | 4.1900 | 4.0070 | 216,200 |
| Nov 28, 2023 | 4.2100 | 4.2600 | 4.1600 | 4.2400 | 4.0548 | 172,100 |
| Nov 27, 2023 | 4.1500 | 4.2700 | 4.1100 | 4.2300 | 4.0453 | 170,600 |
| Nov 24, 2023 | 4.1200 | 4.2200 | 4.1200 | 4.1600 | 3.9783 | 75,500 |
| Nov 22, 2023 | 4.1300 | 4.2100 | 4.1000 | 4.1300 | 3.9496 | 162,700 |
| Nov 21, 2023 | 4.1400 | 4.1800 | 4.0800 | 4.1200 | 3.9401 | 119,500 |
| Nov 20, 2023 | 4.0700 | 4.2100 | 4.0400 | 4.1300 | 3.9496 | 185,700 |
| Nov 17, 2023 | 4.0500 | 4.1400 | 4.0100 | 4.0800 | 3.9018 | 202,400 |
| Nov 16, 2023 | 4.0300 | 4.0600 | 3.9600 | 4.0200 | 3.8444 | 173,100 |
| Nov 15, 2023 | 4.0100 | 4.1100 | 4.0100 | 4.0400 | 3.8636 | 309,000 |
| Nov 14, 2023 | 4.0000 | 4.0800 | 3.9500 | 4.0000 | 3.8253 | 452,300 |
| Nov 13, 2023 | 3.9000 | 3.9400 | 3.8100 | 3.8600 | 3.6914 | 178,800 |
| Nov 10, 2023 | 3.9700 | 3.9800 | 3.8200 | 3.9500 | 3.7775 | 261,000 |
| Nov 9, 2023 | 4.0000 | 4.0000 | 3.7100 | 3.7400 | 3.5767 | 258,500 |
| Nov 8, 2023 | 3.9200 | 3.9800 | 3.8100 | 3.9700 | 3.7966 | 351,400 |
| Nov 7, 2023 | 3.9700 | 4.3900 | 3.8000 | 3.9000 | 3.7297 | 858,600 |
| Nov 6, 2023 | 4.1700 | 4.1700 | 3.9200 | 4.0100 | 3.8349 | 221,600 |
| Nov 3, 2023 | 3.9500 | 4.2200 | 3.7400 | 4.1100 | 3.9305 | 451,200 |
| Nov 2, 2023 | 3.7000 | 3.8300 | 3.6700 | 3.8100 | 3.6436 | 265,100 |
| Nov 1, 2023 | 3.5800 | 3.6700 | 3.5300 | 3.6600 | 3.5002 | 135,600 |
| Oct 31, 2023 | 3.5700 | 3.6200 | 3.5200 | 3.5800 | 3.4237 | 225,100 |
| Oct 30, 2023 | 3.4100 | 3.6000 | 3.3900 | 3.5800 | 3.4237 | 320,000 |
| Oct 27, 2023 | 3.5000 | 3.5100 | 3.3500 | 3.3900 | 3.2420 | 261,700 |
| Oct 26, 2023 | 3.5400 | 3.5700 | 3.4700 | 3.5300 | 3.3758 | 178,600 |
| Oct 25, 2023 | 3.4900 | 3.5600 | 3.4500 | 3.5100 | 3.3567 | 207,700 |
| Oct 24, 2023 | 3.6400 | 3.6600 | 3.5000 | 3.5100 | 3.3567 | 204,800 |
| Oct 23, 2023 | 3.6400 | 3.6800 | 3.5800 | 3.5900 | 3.4332 | 173,100 |
| Oct 20, 2023 | 3.6800 | 3.7400 | 3.6600 | 3.6700 | 3.5097 | 195,400 |
| Oct 19, 2023 | 3.7200 | 3.7800 | 3.6600 | 3.6700 | 3.5097 | 153,400 |
| Oct 18, 2023 | 3.9100 | 3.9100 | 3.7200 | 3.7300 | 3.5671 | 257,100 |
| Oct 17, 2023 | 3.8000 | 3.9900 | 3.8000 | 3.9200 | 3.7488 | 190,900 |
| Oct 16, 2023 | 3.8100 | 3.8600 | 3.7600 | 3.8100 | 3.6436 | 202,200 |
| Oct 13, 2023 | 3.7800 | 3.8300 | 3.7300 | 3.7500 | 3.5862 | 111,400 |
| Oct 12, 2023 | 3.7800 | 3.7900 | 3.7000 | 3.7800 | 3.6149 | 143,900 |
| Oct 11, 2023 | 3.8200 | 3.8700 | 3.7600 | 3.7800 | 3.6149 | 227,700 |
| Oct 10, 2023 | 3.7700 | 3.8700 | 3.7500 | 3.8000 | 3.6341 | 237,000 |
| Oct 9, 2023 | 3.6400 | 3.7900 | 3.6100 | 3.7600 | 3.5958 | 215,500 |
| Oct 6, 2023 | 3.6000 | 3.7400 | 3.5500 | 3.6800 | 3.5193 | 242,500 |
| Oct 5, 2023 | 3.5300 | 3.5800 | 3.5000 | 3.5800 | 3.4237 | 195,600 |
| Oct 4, 2023 | 3.4800 | 3.5900 | 3.4200 | 3.5600 | 3.4045 | 220,300 |
| Oct 3, 2023 | 3.5500 | 3.5600 | 3.4500 | 3.4700 | 3.3185 | 234,000 |
| Oct 2, 2023 | 3.6000 | 3.6600 | 3.5500 | 3.5600 | 3.4045 | 153,100 |
| Sep 29, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6500 | 3.4906 | 213,500 |
| Sep 28, 2023 | 3.6400 | 3.7200 | 3.6200 | 3.6400 | 3.4810 | 251,200 |
| Sep 27, 2023 | 3.5400 | 3.7100 | 3.5100 | 3.6500 | 3.4906 | 341,100 |
| Sep 26, 2023 | 3.5900 | 3.6400 | 3.5400 | 3.5400 | 3.3854 | 236,800 |
| Sep 25, 2023 | 3.5300 | 3.6200 | 3.4900 | 3.6200 | 3.4619 | 253,500 |
| Sep 22, 2023 | 3.6500 | 3.6800 | 3.5100 | 3.5400 | 3.3854 | 232,300 |
| Sep 21, 2023 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | 3.4906 | 185,400 |
| Sep 20, 2023 | 3.7500 | 3.8400 | 3.7400 | 3.7400 | 3.5767 | 236,300 |
| Sep 19, 2023 | 3.7500 | 3.8000 | 3.6900 | 3.7200 | 3.5575 | 260,700 |
| Sep 18, 2023 | 3.7500 | 3.8300 | 3.7300 | 3.7600 | 3.5958 | 216,100 |
| Sep 15, 2023 | 3.8300 | 3.8500 | 3.7200 | 3.7500 | 3.5862 | 1,137,000 |
| Sep 14, 2023 | 0.0500 Dividend | |||||
| Sep 14, 2023 | 3.6300 | 3.8200 | 3.6300 | 3.8200 | 3.6532 | 270,100 |
| Sep 13, 2023 | 3.7600 | 3.8000 | 3.6700 | 3.6700 | 3.4619 | 361,300 |
| Sep 12, 2023 | 3.7800 | 3.8300 | 3.7400 | 3.7600 | 3.5468 | 291,800 |
| Sep 11, 2023 | 3.7200 | 3.8000 | 3.6700 | 3.8000 | 3.5845 | 326,900 |
| Sep 8, 2023 | 3.5500 | 3.6900 | 3.5200 | 3.6900 | 3.4808 | 355,500 |
| Sep 7, 2023 | 3.5700 | 3.6000 | 3.5000 | 3.5400 | 3.3393 | 664,200 |
| Sep 6, 2023 | 3.6100 | 3.7300 | 3.5800 | 3.6000 | 3.3959 | 399,500 |
| Sep 5, 2023 | 3.7400 | 3.7600 | 3.6200 | 3.6300 | 3.4242 | 386,000 |
| Sep 1, 2023 | 3.8600 | 3.9100 | 3.7000 | 3.7800 | 3.5657 | 326,400 |
| Aug 31, 2023 | 3.7700 | 3.8900 | 3.7700 | 3.8300 | 3.6128 | 367,400 |
| Aug 30, 2023 | 3.7700 | 3.8700 | 3.7400 | 3.8000 | 3.5845 | 363,300 |
| Aug 29, 2023 | 3.7400 | 3.7800 | 3.7100 | 3.7700 | 3.5562 | 229,500 |
| Aug 28, 2023 | 3.7200 | 3.8300 | 3.7200 | 3.7300 | 3.5185 | 263,100 |
| Aug 25, 2023 | 3.6400 | 3.7200 | 3.6100 | 3.7000 | 3.4902 | 273,700 |
| Aug 24, 2023 | 3.7300 | 3.7500 | 3.5900 | 3.6300 | 3.4242 | 309,500 |
| Aug 23, 2023 | 3.7700 | 3.8400 | 3.7000 | 3.7800 | 3.5657 | 296,000 |
| Aug 22, 2023 | 3.8800 | 3.9400 | 3.7500 | 3.7600 | 3.5468 | 269,900 |
| Aug 21, 2023 | 3.9600 | 4.0400 | 3.8600 | 3.8700 | 3.6506 | 343,500 |
| Aug 18, 2023 | 3.9700 | 4.0300 | 3.9300 | 3.9600 | 3.7355 | 246,400 |
| Aug 17, 2023 | 3.8700 | 4.0000 | 3.8700 | 3.9700 | 3.7449 | 327,600 |
| Aug 16, 2023 | 3.9300 | 3.9600 | 3.8200 | 3.8300 | 3.6128 | 311,000 |
| Aug 15, 2023 | 3.8400 | 3.9900 | 3.8300 | 3.9300 | 3.7072 | 307,900 |
| Aug 14, 2023 | 4.0400 | 4.0500 | 3.8200 | 3.8600 | 3.6411 | 421,500 |
| Aug 11, 2023 | 4.0200 | 4.1300 | 4.0000 | 4.0400 | 3.8109 | 382,700 |
| Aug 10, 2023 | 4.0200 | 4.3600 | 3.9600 | 4.0600 | 3.8298 | 1,050,500 |
| Aug 9, 2023 | 3.8000 | 3.8000 | 3.6500 | 3.7100 | 3.4996 | 408,500 |
| Aug 8, 2023 | 3.9300 | 3.9600 | 3.7600 | 3.7700 | 3.5562 | 493,100 |
| Aug 7, 2023 | 3.8700 | 3.9700 | 3.6400 | 3.9700 | 3.7449 | 838,000 |
| Aug 4, 2023 | 4.4500 | 4.6300 | 3.7900 | 3.8500 | 3.6317 | 1,096,500 |
| Aug 3, 2023 | 4.6600 | 4.6600 | 4.4800 | 4.4900 | 4.2354 | 344,900 |
| Aug 2, 2023 | 4.7400 | 4.7800 | 4.6200 | 4.6800 | 4.4146 | 276,900 |
| Aug 1, 2023 | 4.7600 | 4.8100 | 4.7500 | 4.7600 | 4.4901 | 242,900 |
| Jul 31, 2023 | 4.8800 | 4.9100 | 4.7700 | 4.7800 | 4.5090 | 389,200 |
| Jul 28, 2023 | 4.7800 | 4.8600 | 4.7200 | 4.7900 | 4.5184 | 223,300 |
| Jul 27, 2023 | 4.8900 | 4.8900 | 4.6900 | 4.6900 | 4.4241 | 218,200 |
| Jul 26, 2023 | 4.7400 | 4.8700 | 4.7200 | 4.8200 | 4.5467 | 290,700 |
| Jul 25, 2023 | 4.6500 | 4.7200 | 4.5400 | 4.7000 | 4.4335 | 509,800 |
| Jul 24, 2023 | 4.6400 | 4.7600 | 4.6100 | 4.7000 | 4.4335 | 227,900 |
| Jul 21, 2023 | 4.6000 | 4.6500 | 4.5500 | 4.6300 | 4.3675 | 362,500 |
| Jul 20, 2023 | 4.5800 | 4.5900 | 4.4500 | 4.5700 | 4.3109 | 462,000 |
| Jul 19, 2023 | 4.7000 | 4.7400 | 4.5800 | 4.6100 | 4.3486 | 218,100 |
| Jul 18, 2023 | 4.6800 | 4.7600 | 4.6200 | 4.6900 | 4.4241 | 241,200 |
| Jul 17, 2023 | 4.5500 | 4.6900 | 4.5200 | 4.6600 | 4.3958 | 297,900 |
| Jul 14, 2023 | 4.6200 | 4.6600 | 4.5200 | 4.5600 | 4.3015 | 212,100 |
| Jul 13, 2023 | 4.6300 | 4.6700 | 4.6000 | 4.6400 | 4.3769 | 161,000 |
| Jul 12, 2023 | 4.6800 | 4.7100 | 4.5800 | 4.6000 | 4.3392 | 223,200 |
| Jul 11, 2023 | 4.4200 | 4.6100 | 4.4100 | 4.5600 | 4.3015 | 497,800 |
| Jul 10, 2023 | 4.4300 | 4.4900 | 4.3900 | 4.3900 | 4.1411 | 172,900 |
| Jul 7, 2023 | 4.3600 | 4.4800 | 4.3500 | 4.4500 | 4.1977 | 610,800 |
| Jul 6, 2023 | 4.3400 | 4.4100 | 4.2500 | 4.3500 | 4.1034 | 264,100 |
| Jul 5, 2023 | 4.4500 | 4.5700 | 4.2800 | 4.4100 | 4.1600 | 256,700 |
| Jul 3, 2023 | 4.3600 | 4.5200 | 4.3600 | 4.5200 | 4.2637 | 253,900 |
| Jun 30, 2023 | 4.4700 | 4.4800 | 4.3500 | 4.3900 | 4.1411 | 952,800 |
| Jun 29, 2023 | 4.4200 | 4.5100 | 4.3700 | 4.4100 | 4.1600 | 363,400 |
| Jun 28, 2023 | 4.2000 | 4.4300 | 4.1700 | 4.4100 | 4.1600 | 505,200 |
| Jun 27, 2023 | 4.1600 | 4.2800 | 4.0900 | 4.2000 | 3.9619 | 498,300 |
| Jun 26, 2023 | 4.1000 | 4.1600 | 4.0700 | 4.1100 | 3.8770 | 554,200 |
| Jun 23, 2023 | 3.9800 | 4.1300 | 3.9600 | 4.1100 | 3.8770 | 1,503,900 |
| Jun 22, 2023 | 4.0500 | 4.1100 | 3.9900 | 4.0100 | 3.7826 | 391,900 |
| Jun 21, 2023 | 4.1200 | 4.1400 | 4.0400 | 4.0600 | 3.8298 | 477,100 |
| Jun 20, 2023 | 4.3000 | 4.3400 | 4.1400 | 4.1400 | 3.9053 | 416,000 |
| Jun 16, 2023 | 4.3800 | 4.4600 | 4.3200 | 4.3400 | 4.0939 | 1,239,600 |
| Jun 15, 2023 | 0.0500 Dividend | |||||
| Jun 15, 2023 | 4.4700 | 4.5200 | 4.4200 | 4.4200 | 4.1694 | 259,600 |
| Jun 14, 2023 | 4.6400 | 4.7900 | 4.5300 | 4.5400 | 4.2354 | 324,500 |
| Jun 13, 2023 | 4.5200 | 4.6800 | 4.5200 | 4.6100 | 4.3007 | 278,400 |
| Jun 12, 2023 | 4.4400 | 4.5800 | 4.4400 | 4.5000 | 4.1981 | 277,100 |
| Jun 9, 2023 | 4.6400 | 4.6500 | 4.4100 | 4.4500 | 4.1515 | 487,000 |
| Jun 8, 2023 | 4.7500 | 4.7500 | 4.5800 | 4.6600 | 4.3474 | 289,800 |
| Jun 7, 2023 | 4.6500 | 4.7600 | 4.6500 | 4.7300 | 4.4127 | 404,900 |
| Jun 6, 2023 | 4.3900 | 4.6900 | 4.3700 | 4.6200 | 4.3101 | 465,500 |
| Jun 5, 2023 | 4.3500 | 4.4800 | 4.3500 | 4.3900 | 4.0955 | 358,900 |
| Jun 2, 2023 | 4.3100 | 4.4000 | 4.2800 | 4.3700 | 4.0768 | 302,600 |
| Jun 1, 2023 | 4.1500 | 4.3200 | 4.1100 | 4.2200 | 3.9369 | 425,200 |
| May 31, 2023 | 4.2700 | 4.3500 | 4.1000 | 4.1300 | 3.8529 | 1,382,100 |
| May 30, 2023 | 4.3900 | 4.4900 | 4.1700 | 4.2800 | 3.9929 | 548,500 |
| May 26, 2023 | 4.1900 | 4.4200 | 4.0800 | 4.3800 | 4.0862 | 692,300 |
| May 25, 2023 | 4.3000 | 4.3200 | 4.0700 | 4.1200 | 3.8436 | 801,100 |
| May 24, 2023 | 4.5400 | 4.6100 | 4.3000 | 4.3100 | 4.0209 | 351,600 |
| May 23, 2023 | 4.5900 | 4.7200 | 4.5500 | 4.5700 | 4.2634 | 389,300 |
| May 22, 2023 | 4.4700 | 4.6300 | 4.4700 | 4.6200 | 4.3101 | 336,700 |
| May 19, 2023 | 4.6900 | 4.7000 | 4.4500 | 4.4700 | 4.1701 | 359,100 |
| May 18, 2023 | 4.6500 | 4.7900 | 4.5900 | 4.6600 | 4.3474 | 457,600 |
| May 17, 2023 | 4.5800 | 4.7600 | 4.5500 | 4.6600 | 4.3474 | 671,400 |
| May 16, 2023 | 4.6900 | 4.7200 | 4.6000 | 4.6500 | 4.3380 | 332,200 |
| May 15, 2023 | 4.7300 | 4.7800 | 4.6400 | 4.7200 | 4.4033 | 383,400 |
| May 12, 2023 | 4.7200 | 4.8000 | 4.6800 | 4.7200 | 4.4033 | 357,000 |
| May 11, 2023 | 4.7500 | 4.8200 | 4.6100 | 4.7100 | 4.3940 | 364,300 |
| May 10, 2023 | 4.9100 | 4.9400 | 4.7000 | 4.8000 | 4.4780 | 508,600 |
| May 9, 2023 | 5.0300 | 5.0300 | 4.7900 | 4.8600 | 4.5340 | 382,100 |
| May 8, 2023 | 5.6300 | 5.6300 | 4.9700 | 5.0700 | 4.7299 | 745,600 |
| May 5, 2023 | 6.3100 | 6.3100 | 5.6400 | 5.6500 | 5.2710 | 596,900 |
| May 4, 2023 | 6.0800 | 6.1200 | 5.7100 | 5.8700 | 5.4762 | 388,200 |
| May 3, 2023 | 6.2700 | 6.4200 | 6.1800 | 6.1900 | 5.7747 | 338,100 |
| May 2, 2023 | 6.4100 | 6.4400 | 6.1900 | 6.2900 | 5.8680 | 303,500 |
| May 1, 2023 | 6.2400 | 6.4900 | 6.2100 | 6.4400 | 6.0080 | 320,500 |
| Apr 28, 2023 | 6.2100 | 6.3300 | 6.1900 | 6.2500 | 5.8307 | 258,800 |
| Apr 27, 2023 | 6.0000 | 6.3500 | 5.8900 | 6.2600 | 5.8400 | 341,100 |
| Apr 26, 2023 | 5.9600 | 6.0900 | 5.9500 | 5.9800 | 5.5788 | 220,600 |
| Apr 25, 2023 | 6.1500 | 6.1900 | 6.0000 | 6.0200 | 5.6161 | 152,400 |
| Apr 24, 2023 | 6.2400 | 6.3100 | 6.1800 | 6.2200 | 5.8027 | 155,300 |
Related Tickers
CTV Innovid Corp.
2.3200
-1.28%
ABLV Able View Global Inc.
1.5700
-1.87%
ADV Advantage Solutions Inc.
4.6750
-0.11%
MCHX Marchex, Inc.
1.3900
+3.73%
EEX Emerald Holding, Inc.
5.90
+0.85%
SWAG Stran & Company, Inc.
1.2200
+2.52%
ADTH AdTheorent Holding Company, Inc.
3.2350
+1.73%
DLPN Dolphin Entertainment, Inc.
1.1202
-7.04%
CMPR Cimpress plc
90.19
-0.78%
CDLX Cardlytics, Inc.
11.84
-4.28%