Entravision Communications Stock Price History
NYSE: EVCIndustrialsBroadcastingUSD
6.73-0.05 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 6.73 -0.15%
EVC price history at a glance
The price history for Entravision Communications (EVC) on this page begins on July 31, 2000, when the stock closed at $19.50; it most recently closed at $6.73 on October 5, 2026. The highest price in this record is $20.56, reached on August 21, 2000; the latest close is 67.3% below that peak. Across the 25 complete calendar years in the table, EVC finished higher in 11 and lower in 14. Its best year was 2013 (+278.2%) and its worst was 2008 (-78.9%).
Over roughly 26 years the share price changed -65.5%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, EVC has gained 197.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $20.56
- Date of high
- Aug 21, 2000
- Low since 2000
- $0.12
- Date of low
- Mar 16, 2009
- 52-week high
- $13.74
- 52-week low
- $1.95
- IPO year
- 2000
- Last close
- $6.78
EVC returns
1 week
-8.13%
1 month
-18.41%
3 months
-43.87%
6 months
+111.21%
Year to date
+131.40%
1 year
+197.37%
3 years
+80.80%
5 years
-10.55%
EVC price return, excluding dividends.
EVC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.73 | +124.33% |
| 2025 | 3.00 | +24.48% |
| 2024 | 2.41 | -42.21% |
| 2023 | 4.17 | -13.12% |
| 2022 | 4.80 | -29.20% |
| 2021 | 6.78 | +146.55% |
| 2020 | 2.75 | +6.18% |
| 2019 | 2.59 | -18.04% |
| 2018 | 3.16 | -55.80% |
| 2017 | 7.15 | +2.14% |
| 2016 | 7.00 | -9.21% |
| 2015 | 7.71 | +19.53% |
| 2014 | 6.45 | +0.31% |
| 2013 | 6.43 | +278.24% |
| 2012 | 1.70 | +8.97% |
| 2011 | 1.56 | -39.30% |
| 2010 | 2.57 | -24.41% |
| 2009 | 3.40 | +123.68% |
| 2008 | 1.52 | -78.89% |
| 2007 | 7.20 | -12.41% |
| 2006 | 8.22 | +15.45% |
| 2005 | 7.12 | -14.73% |
| 2004 | 8.35 | -25.04% |
| 2003 | 11.14 | +18.51% |
| 2002 | 9.40 | -21.27% |
| 2001 | 11.94 | -35.02% |
| 2000* | 18.38 | -5.77% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.71 | 6.91 | 6.69 | 6.78 | 0.00% | |
| 6.65 | 6.92 | 6.64 | 6.78 | +1.19% | |
| 7.10 | 7.11 | 6.43 | 6.70 | -5.90% | |
| 7.35 | 7.49 | 7.09 | 7.12 | -3.52% | |
| 7.45 | 7.56 | 7.25 | 7.38 | 0.00% | |
| 7.38 | 7.53 | 7.12 | 7.38 | +0.41% | |
| 7.42 | 7.49 | 7.22 | 7.35 | +0.14% | |
| 7.34 | 7.38 | 7.18 | 7.34 | +0.82% | |
| 7.36 | 7.47 | 7.26 | 7.28 | -1.75% | |
| 7.82 | 7.82 | 7.41 | 7.41 | -5.00% | |
| 7.84 | 7.96 | 7.78 | 7.80 | -1.02% | |
| 8.01 | 8.02 | 7.79 | 7.88 | -2.72% | |
| 8.03 | 8.18 | 7.91 | 8.10 | +1.38% | |
| 7.88 | 8.11 | 7.82 | 7.99 | +2.44% | |
| 7.83 | 7.86 | 7.63 | 7.80 | +0.39% | |
| 8.09 | 8.23 | 7.76 | 7.77 | -1.52% | |
| 8.19 | 8.25 | 7.83 | 7.89 | -2.83% | |
| 8.30 | 8.40 | 8.05 | 8.12 | -2.40% | |
| 8.40 | 8.75 | 8.32 | 8.32 | -3.37% | |
| 8.76 | 8.99 | 8.57 | 8.61 | -0.69% | |
| 8.26 | 8.67 | 8.18 | 8.67 | +3.58% | |
| 8.29 | 8.54 | 8.24 | 8.37 | +0.72% | |
| 8.35 | 8.39 | 8.12 | 8.31 | -1.31% | |
| 8.47 | 8.63 | 8.26 | 8.42 | +0.12% | |
| 8.45 | 8.67 | 8.35 | 8.41 | +0.12% | |
| 8.08 | 8.57 | 8.00 | 8.40 | +4.61% | |
| 7.90 | 8.27 | 7.81 | 8.03 | +0.50% | |
| 8.19 | 8.23 | 7.86 | 7.99 | -0.99% | |
| 8.09 | 8.31 | 7.99 | 8.07 | -0.25% | |
| 8.02 | 8.15 | 8.00 | 8.09 | +1.25% | |
| 8.12 | 8.18 | 7.97 | 7.99 | -1.96% | |
| 8.25 | 8.36 | 7.99 | 8.15 | +0.49% | |
| 8.45 | 8.48 | 8.00 | 8.11 | +0.50% | |
| 8.04 | 8.33 | 7.89 | 8.07 | +0.50% | |
| 8.56 | 8.56 | 8.03 | 8.03 | -4.74% | |
| 8.53 | 8.70 | 8.33 | 8.43 | +0.12% | |
| 8.84 | 8.92 | 8.38 | 8.42 | -5.29% | |
| 8.92 | 9.01 | 8.52 | 8.89 | -1.33% | |
| 8.88 | 9.15 | 8.88 | 9.01 | +1.46% | |
| 9.16 | 9.43 | 8.85 | 8.88 | -1.55% | |
| 9.17 | 9.43 | 8.66 | 9.02 | -2.28% | |
| 10.11 | 10.60 | 8.61 | 9.23 | -21.11% | |
| 11.90 | 11.95 | 11.14 | 11.70 | -2.26% | |
| 11.58 | 12.17 | 11.38 | 11.97 | +4.91% | |
| 11.46 | 12.08 | 11.35 | 11.41 | -1.64% | |
| 11.55 | 12.09 | 11.47 | 11.60 | -0.26% | |
| 11.32 | 11.72 | 11.08 | 11.63 | +5.34% | |
| 11.06 | 11.60 | 10.95 | 11.04 | -1.60% | |
| 11.51 | 11.55 | 11.01 | 11.22 | -3.44% | |
| 11.29 | 11.85 | 11.29 | 11.62 | +5.25% | |
| 11.09 | 11.63 | 10.97 | 11.04 | +1.01% | |
| 11.00 | 11.08 | 10.51 | 10.93 | -1.35% | |
| 10.78 | 11.11 | 10.53 | 11.08 | +3.75% | |
| 10.69 | 11.11 | 10.41 | 10.68 | +1.42% | |
| 10.40 | 10.63 | 10.39 | 10.53 | +0.77% | |
| 10.65 | 10.69 | 10.30 | 10.45 | -3.69% | |
| 11.18 | 11.37 | 10.61 | 10.85 | -1.63% | |
| 10.85 | 11.33 | 10.74 | 11.03 | +3.18% | |
| 10.18 | 10.79 | 10.05 | 10.69 | +1.71% | |
| 10.90 | 11.01 | 10.25 | 10.51 | -5.06% | |
| 11.54 | 11.62 | 10.96 | 11.07 | -4.16% | |
| 11.39 | 11.77 | 11.36 | 11.55 | +3.68% | |
| 11.72 | 11.86 | 10.70 | 11.14 | -5.27% | |
| 12.00 | 12.13 | 11.75 | 11.76 | -2.65% | |
| 11.75 | 12.32 | 11.75 | 12.08 | +3.16% | |
| 11.90 | 12.09 | 11.05 | 11.71 | -1.60% | |
| 12.30 | 12.57 | 11.67 | 11.90 | -5.41% | |
| 13.12 | 13.74 | 12.58 | 12.58 | -3.60% | |
| 13.18 | 13.28 | 12.43 | 13.05 | -2.47% | |
| 12.76 | 13.67 | 12.52 | 13.38 | +2.61% | |
| 13.60 | 13.60 | 12.72 | 13.04 | -3.26% | |
| 12.11 | 13.51 | 11.96 | 13.48 | +12.05% | |
| 11.27 | 12.15 | 11.19 | 12.03 | +5.62% | |
| 11.34 | 11.65 | 11.00 | 11.39 | +1.61% | |
| 10.88 | 11.32 | 10.70 | 11.21 | +3.41% | |
| 9.41 | 10.90 | 9.41 | 10.84 | +9.83% | |
| 9.75 | 9.95 | 9.53 | 9.87 | +0.10% | |
| 9.48 | 9.86 | 9.32 | 9.86 | +4.89% | |
| 9.13 | 9.56 | 9.13 | 9.40 | +2.84% | |
| 9.12 | 9.22 | 8.76 | 9.14 | -0.87% | |
| 9.74 | 9.81 | 9.07 | 9.22 | -4.55% | |
| 10.01 | 10.05 | 9.44 | 9.66 | -3.21% | |
| 9.00 | 10.06 | 8.93 | 9.98 | +11.51% | |
| 9.22 | 9.66 | 8.94 | 8.95 | -2.51% | |
| 9.21 | 9.35 | 8.77 | 9.18 | +0.99% | |
| 8.82 | 9.30 | 8.44 | 9.09 | +3.65% | |
| 8.92 | 9.12 | 8.64 | 8.77 | -3.31% | |
| 8.52 | 9.23 | 8.52 | 9.07 | +5.47% | |
| 8.98 | 9.00 | 8.51 | 8.60 | -4.55% | |
| 9.42 | 9.70 | 8.97 | 9.01 | -2.91% | |
| 9.01 | 9.48 | 8.96 | 9.28 | +2.20% | |
| 9.52 | 9.55 | 8.86 | 9.08 | -3.20% | |
| 9.43 | 9.79 | 9.24 | 9.38 | -1.47% | |
| 8.73 | 9.52 | 8.71 | 9.52 | +8.80% | |
| 9.81 | 9.81 | 8.74 | 8.75 | -11.08% | |
| 9.38 | 10.12 | 9.28 | 9.84 | +3.58% | |
| 8.17 | 9.61 | 8.10 | 9.50 | +15.71% | |
| 7.84 | 8.23 | 7.50 | 8.21 | +1.61% | |
| 7.77 | 8.10 | 7.46 | 8.08 | +1.00% | |
| 7.90 | 8.23 | 7.74 | 8.00 | +2.17% | |
| 8.62 | 8.77 | 7.76 | 7.83 | -11.43% | |
| 8.80 | 9.40 | 8.70 | 8.84 | -0.90% | |
| 8.10 | 9.34 | 7.91 | 8.92 | +9.99% | |
| 8.53 | 8.97 | 8.11 | 8.11 | -8.57% | |
| 7.34 | 8.87 | 7.34 | 8.87 | +23.88% | |
| 7.07 | 7.16 | 6.20 | 7.16 | +3.02% | |
| 7.81 | 7.89 | 6.59 | 6.95 | -9.62% | |
| 6.49 | 8.35 | 6.37 | 7.69 | +93.22% | |
| 3.84 | 4.01 | 3.80 | 3.98 | +4.19% | |
| 3.85 | 4.05 | 3.80 | 3.82 | -0.26% | |
| 3.82 | 3.84 | 3.77 | 3.83 | +1.59% | |
| 3.71 | 3.83 | 3.71 | 3.77 | +0.80% | |
| 3.81 | 3.87 | 3.71 | 3.74 | -2.60% | |
| 3.91 | 4.00 | 3.84 | 3.84 | -0.26% | |
| 3.76 | 3.94 | 3.76 | 3.85 | +2.67% | |
| 3.60 | 3.77 | 3.57 | 3.75 | +3.02% | |
| 3.58 | 3.64 | 3.58 | 3.64 | +1.68% | |
| 3.51 | 3.62 | 3.51 | 3.58 | +2.29% | |
| 3.57 | 3.60 | 3.48 | 3.50 | -1.69% | |
| 3.51 | 3.58 | 3.51 | 3.56 | +0.85% | |
| 3.51 | 3.67 | 3.51 | 3.53 | 0.00% | |
| 3.45 | 3.53 | 3.45 | 3.53 | +2.32% | |
| 3.39 | 3.46 | 3.38 | 3.45 | +1.47% | |
| 3.27 | 3.44 | 3.27 | 3.40 | +3.98% | |
| 3.22 | 3.33 | 3.21 | 3.27 | +1.87% | |
| 3.22 | 3.23 | 3.15 | 3.21 | 0.00% | |
| 3.16 | 3.21 | 3.10 | 3.21 | +1.58% | |
| 3.25 | 3.27 | 3.15 | 3.16 | -0.32% | |
| 3.02 | 3.17 | 3.00 | 3.17 | +4.97% | |
| 3.03 | 3.06 | 3.00 | 3.02 | 0.00% | |
| 2.97 | 3.06 | 2.97 | 3.02 | +1.34% | |
| 2.99 | 3.01 | 2.94 | 2.98 | +0.34% | |
| 3.02 | 3.04 | 2.96 | 2.97 | -0.34% | |
| 3.04 | 3.09 | 2.97 | 2.98 | -1.00% | |
| 3.01 | 3.08 | 2.98 | 3.01 | -0.99% | |
| 3.07 | 3.12 | 3.02 | 3.04 | -1.30% | |
| 3.15 | 3.15 | 3.07 | 3.08 | -1.60% | |
| 3.07 | 3.19 | 3.07 | 3.13 | +0.64% | |
| 3.07 | 3.17 | 3.04 | 3.11 | +3.67% | |
| 3.08 | 3.08 | 2.99 | 3.00 | -1.32% | |
| 3.02 | 3.08 | 3.00 | 3.04 | -0.33% | |
| 3.12 | 3.16 | 3.02 | 3.05 | -4.39% | |
| 2.98 | 3.29 | 2.98 | 3.19 | +5.63% | |
| 3.03 | 3.13 | 3.00 | 3.02 | +1.00% | |
| 3.07 | 3.20 | 2.97 | 2.99 | -1.32% | |
| 2.92 | 3.08 | 2.92 | 3.03 | +3.41% | |
| 3.00 | 3.05 | 2.88 | 2.93 | -1.01% | |
| 3.16 | 3.17 | 2.95 | 2.96 | -6.33% | |
| 3.38 | 3.43 | 3.11 | 3.16 | -8.67% | |
| 3.62 | 3.68 | 3.25 | 3.46 | +14.57% | |
| 3.08 | 3.12 | 2.98 | 3.02 | -2.58% | |
| 3.03 | 3.14 | 3.03 | 3.10 | +1.97% | |
| 3.04 | 3.08 | 2.94 | 3.04 | -1.94% | |
| 3.06 | 3.12 | 3.04 | 3.10 | 0.00% | |
| 3.17 | 3.20 | 3.07 | 3.10 | -2.52% | |
| 3.05 | 3.20 | 3.05 | 3.18 | +4.95% | |
| 3.01 | 3.04 | 2.94 | 3.03 | +1.00% | |
| 2.97 | 3.00 | 2.95 | 3.00 | +1.35% | |
| 2.91 | 3.00 | 2.91 | 2.96 | 0.00% | |
| 2.91 | 3.00 | 2.88 | 2.96 | +1.02% | |
| 2.88 | 2.96 | 2.86 | 2.93 | +1.03% | |
| 2.87 | 2.94 | 2.87 | 2.90 | +1.40% | |
| 2.88 | 2.93 | 2.85 | 2.86 | -1.72% | |
| 2.92 | 2.95 | 2.90 | 2.91 | -0.34% | |
| 3.08 | 3.08 | 2.90 | 2.92 | -4.26% | |
| 3.12 | 3.12 | 3.04 | 3.05 | -1.29% | |
| 3.06 | 3.13 | 3.04 | 3.09 | +1.31% | |
| 2.91 | 3.10 | 2.91 | 3.05 | +3.74% | |
| 2.92 | 3.00 | 2.92 | 2.94 | +1.38% | |
| 2.97 | 2.97 | 2.89 | 2.90 | -3.01% | |
| 3.04 | 3.05 | 2.96 | 2.99 | -1.64% | |
| 3.04 | 3.05 | 2.96 | 3.04 | -0.33% | |
| 3.00 | 3.10 | 2.98 | 3.05 | +1.33% | |
| 3.02 | 3.04 | 2.95 | 3.01 | -0.99% | |
| 3.09 | 3.12 | 2.98 | 3.04 | -1.62% | |
| 3.14 | 3.14 | 3.07 | 3.09 | -1.59% | |
| 3.15 | 3.20 | 3.10 | 3.14 | -0.63% | |
| 3.20 | 3.35 | 3.16 | 3.16 | -0.32% | |
| 3.29 | 3.34 | 3.16 | 3.17 | -3.35% | |
| 3.26 | 3.34 | 3.26 | 3.28 | +0.92% | |
| 3.25 | 3.28 | 3.15 | 3.25 | 0.00% | |
| 3.20 | 3.32 | 3.20 | 3.25 | -0.61% | |
| 3.35 | 3.37 | 3.27 | 3.27 | -2.97% | |
| 3.20 | 3.39 | 3.19 | 3.37 | +5.64% | |
| 3.15 | 3.20 | 3.13 | 3.19 | +1.59% | |
| 3.13 | 3.18 | 3.07 | 3.14 | +0.96% | |
| 3.04 | 3.13 | 3.04 | 3.11 | +1.30% | |
| 3.09 | 3.12 | 3.03 | 3.07 | -0.32% | |
| 3.00 | 3.11 | 3.00 | 3.08 | +2.33% | |
| 3.05 | 3.05 | 2.95 | 3.01 | -1.63% | |
| 3.08 | 3.11 | 3.04 | 3.06 | -0.97% | |
| 3.00 | 3.11 | 3.00 | 3.09 | +3.00% | |
| 2.93 | 3.01 | 2.84 | 3.00 | +2.39% | |
| 2.97 | 2.97 | 2.92 | 2.93 | -1.01% | |
| 2.96 | 2.99 | 2.95 | 2.96 | -0.67% | |
| 3.04 | 3.04 | 2.96 | 2.98 | -2.30% | |
| 3.09 | 3.09 | 3.00 | 3.05 | -0.65% | |
| 3.05 | 3.10 | 3.04 | 3.07 | +0.66% | |
| 3.02 | 3.07 | 2.99 | 3.05 | +0.66% | |
| 3.18 | 3.23 | 2.99 | 3.03 | -4.72% | |
| 3.16 | 3.22 | 3.12 | 3.18 | +0.63% | |
| 3.15 | 3.17 | 3.09 | 3.16 | +0.64% | |
| 3.14 | 3.19 | 3.13 | 3.14 | -0.32% | |
| 3.17 | 3.20 | 3.07 | 3.15 | -0.94% | |
| 3.20 | 3.21 | 3.12 | 3.18 | 0.00% | |
| 3.24 | 3.25 | 3.09 | 3.18 | -1.55% | |
| 3.24 | 3.27 | 3.21 | 3.23 | -0.31% | |
| 3.26 | 3.44 | 3.21 | 3.24 | +0.31% | |
| 3.00 | 3.24 | 2.98 | 3.23 | +7.31% | |
| 2.85 | 3.04 | 2.85 | 3.01 | +10.26% | |
| 2.78 | 2.82 | 2.73 | 2.73 | -2.15% | |
| 2.79 | 2.85 | 2.75 | 2.79 | 0.00% | |
| 2.81 | 2.81 | 2.77 | 2.79 | +0.72% | |
| 2.81 | 2.84 | 2.77 | 2.77 | -1.77% | |
| 2.81 | 2.85 | 2.77 | 2.82 | +1.44% | |
| 2.83 | 2.83 | 2.74 | 2.78 | -1.77% | |
| 2.70 | 2.85 | 2.70 | 2.83 | +4.43% | |
| 2.70 | 2.75 | 2.69 | 2.71 | +0.74% | |
| 2.71 | 2.77 | 2.69 | 2.69 | -1.10% | |
| 2.56 | 2.74 | 2.56 | 2.72 | +5.84% | |
| 2.67 | 2.76 | 2.56 | 2.57 | -1.15% | |
| 2.70 | 2.74 | 2.58 | 2.60 | -4.06% | |
| 2.77 | 2.78 | 2.69 | 2.71 | -1.81% | |
| 2.81 | 2.88 | 2.76 | 2.76 | -3.16% | |
| 2.80 | 2.86 | 2.68 | 2.85 | -0.35% | |
| 2.91 | 2.96 | 2.83 | 2.86 | -2.05% | |
| 3.01 | 3.04 | 2.90 | 2.92 | -2.99% | |
| 2.93 | 3.04 | 2.90 | 3.01 | +3.08% | |
| 2.95 | 3.02 | 2.92 | 2.92 | +1.39% | |
| 2.92 | 2.97 | 2.79 | 2.88 | -0.69% | |
| 2.83 | 3.05 | 2.59 | 2.90 | +1.75% | |
| 2.51 | 3.15 | 2.38 | 2.85 | +43.94% | |
| 1.98 | 2.03 | 1.98 | 1.98 | -0.50% | |
| 2.06 | 2.08 | 1.98 | 1.99 | -3.86% | |
| 2.00 | 2.18 | 2.00 | 2.07 | +3.50% | |
| 2.04 | 2.06 | 1.99 | 2.00 | -1.48% | |
| 2.03 | 2.14 | 2.02 | 2.03 | +1.00% | |
| 2.00 | 2.07 | 1.98 | 2.01 | +0.50% | |
| 1.99 | 2.04 | 1.99 | 2.00 | 0.00% | |
| 2.05 | 2.07 | 1.99 | 2.00 | -1.48% | |
| 2.02 | 2.05 | 2.00 | 2.03 | +0.50% | |
| 1.96 | 2.03 | 1.95 | 2.02 | +2.02% | |
| 2.02 | 2.02 | 1.97 | 1.98 | -1.98% | |
| 1.99 | 2.05 | 1.99 | 2.02 | +1.51% | |
| 1.99 | 2.02 | 1.98 | 1.99 | 0.00% | |
| 2.10 | 2.12 | 1.99 | 1.99 | -5.24% | |
| 2.12 | 2.13 | 2.07 | 2.10 | 0.00% | |
| 2.11 | 2.12 | 2.07 | 2.10 | -0.94% | |
| 2.18 | 2.24 | 2.12 | 2.12 | -0.47% | |
| 2.21 | 2.23 | 2.13 | 2.13 | -3.62% | |
| 2.28 | 2.28 | 2.21 | 2.21 | -3.07% | |
| 2.25 | 2.33 | 2.24 | 2.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVC chart for longer ranges.