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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.75$4.07180,300——
2020-12-30$2.84$4.20162,400——
2020-12-29$2.78$4.12209,400——
2020-12-28$2.91$4.31191,400——
2020-12-24$2.70$4.0044,200——
2020-12-23$2.70$4.00265,100——
2020-12-22$2.70$4.00549,200——
2020-12-21$2.82$4.17319,800——
2020-12-18$2.96$4.38903,300——
2020-12-17$3.00$4.44168,200——
2020-12-16$3.03$4.49182,500——
2020-12-15$3.20$4.74209,900——
2020-12-14$3.12$4.58205,500——
2020-12-11$3.09$4.54201,800——
2020-12-10$3.14$4.61175,400——
2020-12-09$3.16$4.64191,200——
2020-12-08$3.13$4.60227,200——
2020-12-07$3.03$4.45407,400——
2020-12-04$3.10$4.55167,300——
2020-12-03$2.97$4.36182,400——
2020-12-02$2.93$4.30624,700——
2020-12-01$2.93$4.30874,500——
2020-11-30$2.90$4.26403,600——
2020-11-27$2.95$4.33110,200——
2020-11-25$2.92$4.29136,400——
2020-11-24$2.94$4.32380,600——
2020-11-23$2.83$4.16212,700——
2020-11-20$2.69$3.95337,900——
2020-11-19$2.73$4.01394,700——
2020-11-18$2.88$4.23386,000——
2020-11-17$2.88$4.23345,400——
2020-11-16$2.76$4.05581,700——
2020-11-13$2.36$3.47193,400——
2020-11-12$2.30$3.38325,700——
2020-11-11$2.45$3.60200,600——
2020-11-10$2.35$3.45312,300——
2020-11-09$2.19$3.22549,900——
2020-11-06$1.90$2.79191,800——
2020-11-05$1.99$2.92213,500——
2020-11-04$1.87$2.7561,800——
2020-11-03$1.87$2.75171,300——
2020-11-02$1.82$2.6772,600——
2020-10-30$1.83$2.69190,800——
2020-10-29$1.87$2.75193,300——
2020-10-28$1.78$2.61109,000——
2020-10-27$1.81$2.66207,800——
2020-10-26$1.92$2.82167,400——
2020-10-23$1.99$2.92105,100——
2020-10-22$2.01$2.95197,700——
2020-10-21$1.95$2.86146,600——
2020-10-20$1.95$2.86214,000——
2020-10-19$1.96$2.88407,600——
2020-10-16$2.09$3.07781,100——
2020-10-15$2.02$2.97582,200——
2020-10-14$1.92$2.82547,100——
2020-10-13$1.80$2.6485,900——
2020-10-12$1.80$2.64169,500——
2020-10-09$1.76$2.58220,100——
2020-10-08$1.69$2.48222,600——
2020-10-07$1.70$2.50412,800——
2020-10-06$1.59$2.34208,200——
2020-10-05$1.54$2.26517,500——
2020-10-02$1.55$2.28120,700——
2020-10-01$1.55$2.28169,900——
2020-09-30$1.52$2.23334,900——
2020-09-29$1.49$2.19382,100——
2020-09-28$1.32$1.94141,100——
2020-09-25$1.32$1.94119,600——
2020-09-24$1.37$2.01346,000——
2020-09-23$1.26$1.85165,700——
2020-09-22$1.27$1.87126,700——
2020-09-21$1.32$1.94167,000——
2020-09-18$1.37$2.01577,500——
2020-09-17$1.36$2.0042,000——
2020-09-16$1.36$2.0075,700——
2020-09-15$1.34$1.9791,000——
2020-09-14$1.39$2.04115,800——
2020-09-11$1.39$2.00204,800——
2020-09-10$1.38$1.99265,700——
2020-09-09$1.38$1.99152,100——
2020-09-08$1.46$2.11109,700——
2020-09-04$1.51$2.1889,700——
2020-09-03$1.50$2.16130,100——
2020-09-02$1.51$2.18161,700——
2020-09-01$1.52$2.1986,500——
2020-08-31$1.52$2.19166,100——
2020-08-28$1.57$2.26149,300——
2020-08-27$1.56$2.2569,100——
2020-08-26$1.56$2.25103,100——
2020-08-25$1.61$2.3260,600——
2020-08-24$1.59$2.29166,500——
2020-08-21$1.59$2.29203,500——
2020-08-20$1.53$2.21170,300——
2020-08-19$1.49$2.15154,100——
2020-08-18$1.48$2.13251,500——
2020-08-17$1.54$2.22235,300——
2020-08-14$1.54$2.22318,200——
2020-08-13$1.52$2.19627,400——
2020-08-12$1.35$1.95400,300——
2020-08-11$1.40$2.02688,000——
2020-08-10$1.32$1.90846,300——
2020-08-07$1.36$1.96111,800——
2020-08-06$1.38$1.99100,800——
2020-08-05$1.38$1.99315,200——
2020-08-04$1.44$2.08253,100——
2020-08-03$1.34$1.9352,200——
2020-07-31$1.32$1.90106,900——
2020-07-30$1.36$1.9667,800——
2020-07-29$1.33$1.92193,400——
2020-07-28$1.35$1.95128,100——
2020-07-27$1.37$1.98127,600——
2020-07-24$1.43$2.06172,500——
2020-07-23$1.52$2.1977,100——
2020-07-22$1.50$2.16151,100——
2020-07-21$1.51$2.18129,400——
2020-07-20$1.57$2.26139,500——
2020-07-17$1.53$2.2196,500——
2020-07-16$1.50$2.16161,600——
2020-07-15$1.47$2.12474,500——
2020-07-14$1.43$2.06144,900——
2020-07-13$1.39$2.00147,200——
2020-07-10$1.44$2.08146,000——
2020-07-09$1.40$2.02341,800——
2020-07-08$1.42$2.05215,500——
2020-07-07$1.42$2.05229,500——
2020-07-06$1.42$2.05193,000——
2020-07-02$1.41$2.03146,500——
2020-07-01$1.44$2.08275,300——
2020-06-30$1.43$2.06278,300——
2020-06-29$1.43$2.06281,700——
2020-06-26$1.37$1.981,001,800——
2020-06-25$1.52$2.19206,700——
2020-06-24$1.50$2.16656,800——
2020-06-23$1.60$2.31418,100——
2020-06-22$1.66$2.391,163,500——
2020-06-19$1.81$2.6110,837,300——
2020-06-18$1.75$2.52977,000——
2020-06-17$1.62$2.34901,100——
2020-06-16$2.00$2.883,061,100——
2020-06-15$1.65$2.38100,500——
2020-06-12$1.65$2.38193,600——
2020-06-11$1.65$2.34265,600——
2020-06-10$1.69$2.40139,500——
2020-06-09$1.83$2.60194,400——
2020-06-08$1.85$2.63306,700——
2020-06-05$1.87$2.66425,400——
2020-06-04$1.69$2.40164,100——
2020-06-03$1.60$2.27136,800——
2020-06-02$1.48$2.10148,500——
2020-06-01$1.57$2.2394,200——
2020-05-29$1.50$2.13199,500——
2020-05-28$1.67$2.37182,700——
2020-05-27$1.83$2.60185,900——
2020-05-26$1.77$2.51196,100——
2020-05-22$1.60$2.27253,100——
2020-05-21$1.48$2.10187,900——
2020-05-20$1.33$1.89380,900——
2020-05-19$1.33$1.89290,900——
2020-05-18$1.52$2.16263,400——
2020-05-15$1.39$1.97150,800——
2020-05-14$1.40$1.991,194,100——
2020-05-13$1.21$1.72541,300——
2020-05-12$1.30$1.85196,000——
2020-05-11$1.41$2.00224,100——
2020-05-08$1.44$2.05192,600——
2020-05-07$1.35$1.92131,400——
2020-05-06$1.30$1.85130,400——
2020-05-05$1.34$1.90283,700——
2020-05-04$1.50$2.13164,400——
2020-05-01$1.46$2.07117,700——
2020-04-30$1.46$2.07168,800——
2020-04-29$1.63$2.32190,200——
2020-04-28$1.53$2.1793,600——
2020-04-27$1.47$2.09128,500——
2020-04-24$1.42$2.02189,200——
2020-04-23$1.46$2.0787,200——
2020-04-22$1.50$2.13172,000——
2020-04-21$1.50$2.13192,400——
2020-04-20$1.42$2.02194,800——
2020-04-17$1.55$2.20188,400——
2020-04-16$1.40$1.99207,400——
2020-04-15$1.47$2.09246,600——
2020-04-14$1.63$2.32238,600——
2020-04-13$1.70$2.4198,400——
2020-04-09$1.74$2.47351,200——
2020-04-08$1.53$2.17381,900——
2020-04-07$1.52$2.16231,000——
2020-04-06$1.64$2.33161,500——
2020-04-03$1.50$2.13456,700——
2020-04-02$1.76$2.50225,400——
2020-04-01$1.83$2.60229,100——
2020-03-31$2.03$2.88183,700——
2020-03-30$1.98$2.81116,000——
2020-03-27$1.96$2.78284,300——
2020-03-26$2.02$2.87486,400——
2020-03-25$1.98$2.81354,200——
2020-03-24$2.02$2.87427,900——
2020-03-23$2.01$2.85353,500——
2020-03-20$2.02$2.87419,700——
2020-03-19$2.00$2.84280,600——
2020-03-18$1.82$2.58362,600——
2020-03-17$2.12$3.01335,000——
2020-03-16$1.94$2.76437,700——
2020-03-13$1.96$2.78397,600——
2020-03-12$2.00$2.77446,900——
2020-03-11$2.01$2.78298,200——
2020-03-10$2.20$3.05386,500——
2020-03-09$2.05$2.84344,800——
2020-03-06$1.97$2.73316,700——
2020-03-05$1.83$2.53198,800——
2020-03-04$1.97$2.73204,900——
2020-03-03$1.92$2.66237,400——
2020-03-02$1.98$2.74145,100——
2020-02-28$2.01$2.78385,200——
2020-02-27$1.91$2.65174,000——
2020-02-26$2.02$2.80152,900——
2020-02-25$2.00$2.77189,300——
2020-02-24$2.07$2.87195,500——
2020-02-21$2.11$2.9291,600——
2020-02-20$2.14$2.9691,300——
2020-02-19$2.20$3.05208,400——
2020-02-18$2.20$3.05152,000——
2020-02-14$2.05$2.84100,600——
2020-02-13$2.03$2.81103,700——
2020-02-12$2.05$2.8481,000——
2020-02-11$2.01$2.78119,100——
2020-02-10$2.01$2.78134,800——
2020-02-07$2.00$2.77129,000——
2020-02-06$2.06$2.85213,000——
2020-02-05$2.08$2.88114,400——
2020-02-04$2.03$2.81158,600——
2020-02-03$2.16$2.99256,900——
2020-01-31$2.22$3.07326,500——
2020-01-30$2.06$2.85241,100——
2020-01-29$2.01$2.78269,900——
2020-01-28$1.99$2.76215,700——
2020-01-27$1.99$2.76205,700——
2020-01-24$2.06$2.85129,500——
2020-01-23$2.08$2.88288,300——
2020-01-22$2.12$2.94246,400——
2020-01-21$2.18$3.02330,500——
2020-01-17$2.27$3.14228,200——
2020-01-16$2.40$3.32112,000——
2020-01-15$2.38$3.30172,900——
2020-01-14$2.30$3.19238,200——
2020-01-13$2.28$3.16297,500——
2020-01-10$2.26$3.13317,900——
2020-01-09$2.42$3.35231,800——
2020-01-08$2.54$3.52220,200——
2020-01-07$2.52$3.49207,400——
2020-01-06$2.61$3.61102,500——
2020-01-03$2.59$3.59168,300——
2020-01-02$2.63$3.64204,900——