NYSE:EVC | Historical Stock Price | ENTRAVISION COMMUNICATIONS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.40$1.13$3.17$8.91$25.052000-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.57$2.57129,900——
2010-12-30$2.55$2.55102,200——
2010-12-29$2.55$2.55168,000——
2010-12-28$2.41$2.4171,200——
2010-12-27$2.41$2.41159,700——
2010-12-23$2.50$2.5086,600——
2010-12-22$2.44$2.44142,400——
2010-12-21$2.41$2.41166,200——
2010-12-20$2.40$2.40202,000——
2010-12-17$2.50$2.50308,400——
2010-12-16$2.50$2.50119,500——
2010-12-15$2.49$2.49103,600——
2010-12-14$2.48$2.4868,100——
2010-12-13$2.49$2.4995,600——
2010-12-10$2.56$2.5697,800——
2010-12-09$2.54$2.5471,100——
2010-12-08$2.52$2.5268,000——
2010-12-07$2.52$2.52113,900——
2010-12-06$2.55$2.5548,200——
2010-12-03$2.53$2.53116,100——
2010-12-02$2.56$2.56107,100——
2010-12-01$2.56$2.56121,400——
2010-11-30$2.49$2.49165,100——
2010-11-29$2.56$2.56190,600——
2010-11-26$2.46$2.4635,600——
2010-11-24$2.45$2.4589,800——
2010-11-23$2.40$2.4097,700——
2010-11-22$2.37$2.3758,900——
2010-11-19$2.32$2.32174,400——
2010-11-18$2.31$2.3198,100——
2010-11-17$2.23$2.2372,800——
2010-11-16$2.24$2.24107,900——
2010-11-15$2.32$2.3299,000——
2010-11-12$2.29$2.29124,700——
2010-11-11$2.37$2.3745,400——
2010-11-10$2.41$2.41106,600——
2010-11-09$2.40$2.4098,900——
2010-11-08$2.38$2.3889,600——
2010-11-05$2.35$2.3591,300——
2010-11-04$2.39$2.39129,200——
2010-11-03$2.23$2.2351,500——
2010-11-02$2.16$2.1689,900——
2010-11-01$2.11$2.11127,200——
2010-10-29$2.12$2.1249,800——
2010-10-28$2.17$2.1789,900——
2010-10-27$2.25$2.2599,400——
2010-10-26$2.28$2.2899,500——
2010-10-25$2.27$2.2753,500——
2010-10-22$2.31$2.31104,800——
2010-10-21$2.28$2.2897,000——
2010-10-20$2.36$2.3698,900——
2010-10-19$2.30$2.30248,400——
2010-10-18$2.34$2.34118,600——
2010-10-15$2.24$2.24378,800——
2010-10-14$2.17$2.17172,900——
2010-10-13$2.16$2.16203,000——
2010-10-12$2.12$2.12114,900——
2010-10-11$2.07$2.0756,000——
2010-10-08$2.09$2.09189,800——
2010-10-07$2.08$2.0865,500——
2010-10-06$2.11$2.11145,500——
2010-10-05$2.12$2.12250,500——
2010-10-04$1.92$1.9239,500——
2010-10-01$2.01$2.0133,600——
2010-09-30$1.99$1.99110,600——
2010-09-29$1.97$1.9767,800——
2010-09-28$2.03$2.0398,500——
2010-09-27$2.00$2.0050,300——
2010-09-24$2.03$2.03155,200——
2010-09-23$1.90$1.90236,500——
2010-09-22$1.92$1.92101,900——
2010-09-21$1.98$1.98138,000——
2010-09-20$1.84$1.84304,200——
2010-09-17$1.75$1.75612,300——
2010-09-16$1.68$1.68232,700——
2010-09-15$1.76$1.7656,900——
2010-09-14$1.74$1.7459,800——
2010-09-13$1.76$1.76122,200——
2010-09-10$1.75$1.75116,800——
2010-09-09$1.71$1.7187,000——
2010-09-08$1.75$1.7557,300——
2010-09-07$1.77$1.77163,500——
2010-09-03$1.80$1.8083,500——
2010-09-02$1.74$1.74117,800——
2010-09-01$1.64$1.64165,300——
2010-08-31$1.56$1.56102,000——
2010-08-30$1.56$1.5685,700——
2010-08-27$1.61$1.61159,900——
2010-08-26$1.54$1.5491,300——
2010-08-25$1.59$1.59246,300——
2010-08-24$1.63$1.63210,900——
2010-08-23$1.66$1.66168,800——
2010-08-20$1.80$1.80132,600——
2010-08-19$1.90$1.90104,600——
2010-08-18$2.06$2.06323,700——
2010-08-17$1.99$1.99301,300——
2010-08-16$2.01$2.01140,600——
2010-08-13$2.10$2.10220,800——
2010-08-12$1.96$1.96187,600——
2010-08-11$2.07$2.07274,900——
2010-08-10$2.25$2.25341,000——
2010-08-09$2.28$2.2870,600——
2010-08-06$2.19$2.19100,400——
2010-08-05$2.30$2.3083,900——
2010-08-04$2.31$2.31117,600——
2010-08-03$2.23$2.23120,500——
2010-08-02$2.33$2.33145,900——
2010-07-30$2.16$2.16180,200——
2010-07-29$2.23$2.23119,000——
2010-07-28$2.25$2.25122,600——
2010-07-27$2.31$2.31187,000——
2010-07-26$2.28$2.28241,000——
2010-07-23$2.30$2.30256,800——
2010-07-22$2.35$2.35196,400——
2010-07-21$2.14$2.14203,600——
2010-07-20$2.27$2.27123,900——
2010-07-19$2.18$2.18259,400——
2010-07-16$2.35$2.35398,500——
2010-07-15$2.34$2.34187,200——
2010-07-14$2.26$2.26159,800——
2010-07-13$2.19$2.19226,200——
2010-07-12$1.95$1.9585,100——
2010-07-09$1.98$1.9887,500——
2010-07-08$1.98$1.98172,500——
2010-07-07$1.94$1.94450,000——
2010-07-06$1.82$1.82418,000——
2010-07-02$2.06$2.06181,500——
2010-07-01$2.08$2.08174,300——
2010-06-30$2.11$2.11389,300——
2010-06-29$2.18$2.18265,400——
2010-06-28$2.43$2.43312,500——
2010-06-25$2.62$2.625,435,900——
2010-06-24$2.71$2.71416,700——
2010-06-23$2.58$2.58116,300——
2010-06-22$2.71$2.71146,300——
2010-06-21$2.75$2.7559,600——
2010-06-18$2.76$2.76128,700——
2010-06-17$2.73$2.7375,800——
2010-06-16$2.72$2.7297,200——
2010-06-15$2.74$2.74151,800——
2010-06-14$2.71$2.7196,800——
2010-06-11$2.52$2.52175,000——
2010-06-10$2.48$2.48166,400——
2010-06-09$2.47$2.47190,800——
2010-06-08$2.51$2.51109,500——
2010-06-07$2.51$2.51395,100——
2010-06-04$2.72$2.7266,100——
2010-06-03$2.70$2.70114,200——
2010-06-02$2.70$2.70402,300——
2010-06-01$2.78$2.7875,000——
2010-05-28$2.93$2.9327,100——
2010-05-27$2.87$2.8760,700——
2010-05-26$2.72$2.7249,500——
2010-05-25$2.73$2.7351,400——
2010-05-24$2.88$2.8863,100——
2010-05-21$2.66$2.6697,700——
2010-05-20$2.63$2.63392,300——
2010-05-19$2.85$2.85149,800——
2010-05-18$2.88$2.8889,800——
2010-05-17$3.07$3.07145,700——
2010-05-14$3.00$3.0056,300——
2010-05-13$3.15$3.1577,800——
2010-05-12$3.13$3.13152,400——
2010-05-11$2.96$2.9671,200——
2010-05-10$2.82$2.82117,000——
2010-05-07$2.75$2.75191,100——
2010-05-06$2.99$2.99183,600——
2010-05-05$3.08$3.08220,600——
2010-05-04$3.16$3.16183,000——
2010-05-03$3.26$3.26203,100——
2010-04-30$3.21$3.21194,000——
2010-04-29$3.31$3.31236,400——
2010-04-28$3.46$3.46215,500——
2010-04-27$3.40$3.40152,500——
2010-04-26$3.43$3.43194,800——
2010-04-23$3.32$3.32232,000——
2010-04-22$3.39$3.39186,700——
2010-04-21$3.35$3.35187,600——
2010-04-20$3.39$3.3940,700——
2010-04-19$3.38$3.38133,400——
2010-04-16$3.44$3.4480,000——
2010-04-15$3.47$3.47316,800——
2010-04-14$3.32$3.32225,300——
2010-04-13$3.17$3.1799,200——
2010-04-12$3.17$3.1792,400——
2010-04-09$3.20$3.2049,100——
2010-04-08$3.15$3.15163,200——
2010-04-07$3.07$3.0792,400——
2010-04-06$2.96$2.9660,300——
2010-04-05$2.95$2.9588,300——
2010-04-01$2.78$2.7858,200——
2010-03-31$2.76$2.7616,900——
2010-03-30$2.70$2.7052,600——
2010-03-29$2.68$2.6850,300——
2010-03-26$2.66$2.6680,500——
2010-03-25$2.68$2.68126,600——
2010-03-24$2.59$2.59184,700——
2010-03-23$2.52$2.5282,800——
2010-03-22$2.48$2.48250,900——
2010-03-19$2.45$2.45878,900——
2010-03-18$2.85$2.8564,500——
2010-03-17$2.95$2.9575,200——
2010-03-16$2.92$2.92110,100——
2010-03-15$2.94$2.94120,600——
2010-03-12$3.10$3.1093,700——
2010-03-11$3.14$3.1481,900——
2010-03-10$3.13$3.13151,200——
2010-03-09$3.09$3.0954,200——
2010-03-08$3.08$3.08122,600——
2010-03-05$3.08$3.08789,000——
2010-03-04$3.22$3.22216,700——
2010-03-03$3.11$3.11239,100——
2010-03-02$3.20$3.2059,300——
2010-03-01$3.07$3.07209,400——
2010-02-26$3.01$3.0188,900——
2010-02-25$2.97$2.9766,100——
2010-02-24$3.07$3.0735,900——
2010-02-23$3.07$3.0781,400——
2010-02-22$3.14$3.14114,800——
2010-02-19$3.16$3.1672,400——
2010-02-18$3.15$3.15116,200——
2010-02-17$3.14$3.14334,900——
2010-02-16$3.29$3.29165,800——
2010-02-12$3.10$3.10238,700——
2010-02-11$2.91$2.9164,400——
2010-02-10$2.85$2.85108,600——
2010-02-09$2.88$2.88159,600——
2010-02-08$2.81$2.8198,300——
2010-02-05$2.67$2.67339,400——
2010-02-04$2.92$2.92144,400——
2010-02-03$3.04$3.0462,000——
2010-02-02$2.95$2.95385,800——
2010-02-01$2.81$2.8178,300——
2010-01-29$2.97$2.97160,400——
2010-01-28$2.98$2.98146,000——
2010-01-27$3.18$3.18142,900——
2010-01-26$3.22$3.2294,900——
2010-01-25$3.44$3.44185,700——
2010-01-22$3.49$3.49306,700——
2010-01-21$3.22$3.22204,700——
2010-01-20$3.35$3.3540,200——
2010-01-19$3.41$3.41194,700——
2010-01-15$3.45$3.45318,800——
2010-01-14$3.29$3.29152,100——
2010-01-13$3.31$3.3189,300——
2010-01-12$3.28$3.28103,000——
2010-01-11$3.38$3.3880,200——
2010-01-08$3.41$3.41135,000——
2010-01-07$3.36$3.36169,000——
2010-01-06$3.16$3.16321,000——
2010-01-05$3.33$3.33203,900——
2010-01-04$3.45$3.45277,900——