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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.56$1.62416,000——
2011-12-29$1.66$1.73152,200——
2011-12-28$1.65$1.72141,400——
2011-12-27$1.82$1.8960,300——
2011-12-23$1.79$1.8636,500——
2011-12-22$1.78$1.8584,500——
2011-12-21$1.61$1.6741,900——
2011-12-20$1.64$1.70149,500——
2011-12-19$1.56$1.6281,300——
2011-12-16$1.70$1.77210,100——
2011-12-15$1.72$1.7978,600——
2011-12-14$1.73$1.80261,200——
2011-12-13$1.58$1.5886,600——
2011-12-12$1.63$1.63119,300——
2011-12-09$1.77$1.77124,900——
2011-12-08$1.60$1.6095,100——
2011-12-07$1.51$1.51158,300——
2011-12-06$1.73$1.73248,500——
2011-12-05$1.57$1.5786,000——
2011-12-02$1.52$1.5239,500——
2011-12-01$1.42$1.4258,800——
2011-11-30$1.57$1.57239,500——
2011-11-29$1.32$1.3260,600——
2011-11-28$1.25$1.25120,000——
2011-11-25$1.11$1.1169,800——
2011-11-23$1.19$1.1972,200——
2011-11-22$1.32$1.3250,400——
2011-11-21$1.38$1.3878,800——
2011-11-18$1.52$1.5268,700——
2011-11-17$1.44$1.44102,900——
2011-11-16$1.43$1.4357,100——
2011-11-15$1.50$1.5080,400——
2011-11-14$1.49$1.4969,500——
2011-11-11$1.60$1.60125,200——
2011-11-10$1.49$1.4984,700——
2011-11-09$1.50$1.50108,200——
2011-11-08$1.58$1.58121,400——
2011-11-07$1.57$1.57103,900——
2011-11-04$1.60$1.6061,700——
2011-11-03$1.74$1.74123,500——
2011-11-02$1.62$1.62106,100——
2011-11-01$1.53$1.53110,700——
2011-10-31$1.65$1.65113,600——
2011-10-28$1.73$1.73142,400——
2011-10-27$1.85$1.85331,200——
2011-10-26$1.80$1.80232,300——
2011-10-25$1.50$1.5093,800——
2011-10-24$1.62$1.6293,100——
2011-10-21$1.46$1.46117,700——
2011-10-20$1.35$1.3537,400——
2011-10-19$1.28$1.2863,100——
2011-10-18$1.38$1.38193,700——
2011-10-17$1.39$1.39113,900——
2011-10-14$1.61$1.6172,200——
2011-10-13$1.62$1.62110,400——
2011-10-12$1.53$1.53126,200——
2011-10-11$1.55$1.55193,300——
2011-10-10$1.43$1.43162,100——
2011-10-07$1.31$1.3197,500——
2011-10-06$1.30$1.3081,000——
2011-10-05$1.28$1.28205,300——
2011-10-04$1.25$1.25199,900——
2011-10-03$0.88$0.88221,500——
2011-09-30$1.02$1.02144,700——
2011-09-29$1.16$1.16101,500——
2011-09-28$1.15$1.1546,000——
2011-09-27$1.31$1.3199,100——
2011-09-26$1.29$1.2939,600——
2011-09-23$1.19$1.1986,500——
2011-09-22$1.11$1.11163,600——
2011-09-21$1.10$1.1085,500——
2011-09-20$1.15$1.15132,300——
2011-09-19$1.13$1.1349,300——
2011-09-16$1.15$1.15185,800——
2011-09-15$1.13$1.1375,500——
2011-09-14$1.16$1.1677,800——
2011-09-13$1.17$1.17110,000——
2011-09-12$1.02$1.0287,600——
2011-09-09$1.00$1.00161,800——
2011-09-08$1.08$1.0877,700——
2011-09-07$1.08$1.08166,000——
2011-09-06$1.08$1.08156,400——
2011-09-02$1.15$1.15231,000——
2011-09-01$1.14$1.14222,200——
2011-08-31$1.13$1.13144,200——
2011-08-30$1.23$1.2374,300——
2011-08-29$1.30$1.3082,800——
2011-08-26$1.18$1.18139,700——
2011-08-25$1.17$1.17112,600——
2011-08-24$1.30$1.3055,700——
2011-08-23$1.27$1.27192,600——
2011-08-22$1.14$1.14179,000——
2011-08-19$1.12$1.12112,800——
2011-08-18$1.11$1.11171,400——
2011-08-17$1.33$1.3341,300——
2011-08-16$1.33$1.33114,500——
2011-08-15$1.40$1.4072,100——
2011-08-12$1.39$1.3993,300——
2011-08-11$1.52$1.52156,500——
2011-08-10$1.49$1.49119,600——
2011-08-09$1.66$1.66231,000——
2011-08-08$1.30$1.30205,900——
2011-08-05$1.42$1.42195,800——
2011-08-04$1.44$1.44213,800——
2011-08-03$1.86$1.8674,700——
2011-08-02$1.82$1.8275,700——
2011-08-01$1.97$1.9798,800——
2011-07-29$1.93$1.9364,400——
2011-07-28$1.90$1.9033,900——
2011-07-27$1.86$1.86122,100——
2011-07-26$1.96$1.9653,700——
2011-07-25$1.96$1.9665,700——
2011-07-22$1.96$1.9644,700——
2011-07-21$1.99$1.9981,900——
2011-07-20$1.95$1.9574,900——
2011-07-19$1.97$1.9761,000——
2011-07-18$1.96$1.9662,300——
2011-07-15$1.98$1.98134,300——
2011-07-14$1.97$1.9781,200——
2011-07-13$2.01$2.01138,400——
2011-07-12$2.04$2.04102,800——
2011-07-11$2.04$2.04136,800——
2011-07-08$2.03$2.0358,800——
2011-07-07$2.06$2.0698,900——
2011-07-06$1.98$1.98112,300——
2011-07-05$1.96$1.9653,100——
2011-07-01$1.93$1.9396,100——
2011-06-30$1.85$1.85127,900——
2011-06-29$1.83$1.8382,800——
2011-06-28$1.80$1.80330,500——
2011-06-27$1.85$1.8591,000——
2011-06-24$1.83$1.83401,000——
2011-06-23$1.84$1.8451,500——
2011-06-22$1.85$1.8549,100——
2011-06-21$1.89$1.89124,500——
2011-06-20$1.87$1.8786,700——
2011-06-17$1.89$1.89181,100——
2011-06-16$1.94$1.9489,400——
2011-06-15$1.92$1.92116,000——
2011-06-14$1.96$1.96101,000——
2011-06-13$1.85$1.8572,900——
2011-06-10$1.87$1.8773,200——
2011-06-09$1.94$1.94146,400——
2011-06-08$1.96$1.96104,000——
2011-06-07$1.95$1.9581,300——
2011-06-06$1.99$1.99138,400——
2011-06-03$1.98$1.98181,600——
2011-06-02$1.96$1.96306,000——
2011-06-01$2.00$2.00244,600——
2011-05-31$2.07$2.07135,200——
2011-05-27$2.14$2.1461,600——
2011-05-26$2.11$2.1162,000——
2011-05-25$2.03$2.0375,000——
2011-05-24$1.96$1.9681,600——
2011-05-23$2.02$2.02103,000——
2011-05-20$2.03$2.03232,600——
2011-05-19$2.12$2.1270,900——
2011-05-18$2.08$2.0860,800——
2011-05-17$2.12$2.1249,400——
2011-05-16$2.03$2.03110,300——
2011-05-13$2.07$2.0778,200——
2011-05-12$2.08$2.08291,000——
2011-05-11$2.14$2.14111,900——
2011-05-10$2.26$2.2653,100——
2011-05-09$2.26$2.2647,000——
2011-05-06$2.21$2.2188,500——
2011-05-05$2.15$2.1574,600——
2011-05-04$2.20$2.20150,000——
2011-05-03$2.26$2.2675,000——
2011-05-02$2.22$2.2258,000——
2011-04-29$2.36$2.36111,000——
2011-04-28$2.35$2.35113,500——
2011-04-27$2.30$2.3071,000——
2011-04-26$2.34$2.34108,900——
2011-04-25$2.34$2.34100,300——
2011-04-21$2.36$2.3656,200——
2011-04-20$2.35$2.35109,800——
2011-04-19$2.38$2.3896,600——
2011-04-18$2.28$2.28127,300——
2011-04-15$2.28$2.28162,300——
2011-04-14$2.32$2.32121,600——
2011-04-13$2.26$2.26105,300——
2011-04-12$2.40$2.4070,200——
2011-04-11$2.51$2.5185,000——
2011-04-08$2.46$2.46195,000——
2011-04-07$2.64$2.6483,700——
2011-04-06$2.74$2.74108,300——
2011-04-05$2.75$2.75219,400——
2011-04-04$2.74$2.7474,800——
2011-04-01$2.73$2.73188,000——
2011-03-31$2.71$2.71232,500——
2011-03-30$2.70$2.70295,100——
2011-03-29$2.43$2.4364,700——
2011-03-28$2.44$2.44202,400——
2011-03-25$2.38$2.3888,900——
2011-03-24$2.27$2.2763,100——
2011-03-23$2.22$2.22135,400——
2011-03-22$2.21$2.2158,500——
2011-03-21$2.27$2.2769,300——
2011-03-18$2.18$2.18422,700——
2011-03-17$2.04$2.04214,100——
2011-03-16$2.06$2.06188,100——
2011-03-15$2.14$2.14274,000——
2011-03-14$2.16$2.16313,500——
2011-03-11$2.16$2.16321,300——
2011-03-10$2.15$2.15231,600——
2011-03-09$2.23$2.23164,900——
2011-03-08$2.27$2.27388,900——
2011-03-07$2.21$2.21205,500——
2011-03-04$2.22$2.2299,100——
2011-03-03$2.21$2.21587,900——
2011-03-02$2.33$2.3368,400——
2011-03-01$2.43$2.43202,800——
2011-02-28$2.35$2.3586,700——
2011-02-25$2.42$2.4272,100——
2011-02-24$2.40$2.40133,900——
2011-02-23$2.27$2.2748,800——
2011-02-22$2.30$2.30101,200——
2011-02-18$2.39$2.39100,000——
2011-02-17$2.43$2.4351,500——
2011-02-16$2.38$2.3872,200——
2011-02-15$2.34$2.3468,200——
2011-02-14$2.37$2.3750,500——
2011-02-11$2.41$2.4176,100——
2011-02-10$2.41$2.41128,600——
2011-02-09$2.36$2.3667,000——
2011-02-08$2.36$2.3664,600——
2011-02-07$2.38$2.3875,100——
2011-02-04$2.42$2.42108,700——
2011-02-03$2.49$2.4985,000——
2011-02-02$2.39$2.3983,300——
2011-02-01$2.35$2.35149,200——
2011-01-31$2.16$2.16275,300——
2011-01-28$2.15$2.15162,000——
2011-01-27$2.26$2.2688,500——
2011-01-26$2.33$2.33136,300——
2011-01-25$2.22$2.22351,200——
2011-01-24$2.17$2.17151,800——
2011-01-21$2.14$2.14215,400——
2011-01-20$2.19$2.19149,600——
2011-01-19$2.16$2.16161,000——
2011-01-18$2.26$2.2681,600——
2011-01-14$2.26$2.26227,900——
2011-01-13$2.27$2.2792,700——
2011-01-12$2.27$2.27130,400——
2011-01-11$2.27$2.2750,200——
2011-01-10$2.25$2.25216,700——
2011-01-07$2.34$2.3457,900——
2011-01-06$2.36$2.36283,600——
2011-01-05$2.37$2.37169,700——
2011-01-04$2.39$2.39236,400——
2011-01-03$2.55$2.55154,300——