NYSE - Nasdaq Real Time Price
USD
Entravision Communications Corporation (EVC)
6.09
-0.18
(-2.87%)
At close: October 30 at 4:00:03 PM EDT
5.80
-0.29
(-4.76%)
After hours: October 30 at 6:57:09 PM EDT
Trade EVC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
6.14
6.22
5.95
6.09
6.09
929,500
Oct 29, 2026
6.12
6.39
6.09
6.27
6.27
966,100
Oct 28, 2026
6.26
6.37
6.10
6.12
6.12
1,471,500
Oct 27, 2026
6.22
6.34
6.09
6.29
6.29
981,200
Oct 26, 2026
6.25
6.29
6.08
6.12
6.12
1,063,000
Oct 23, 2026
6.22
6.26
6.13
6.23
6.23
931,800
Oct 22, 2026
6.21
6.44
6.13
6.26
6.26
1,123,200
Oct 21, 2026
6.24
6.43
6.18
6.31
6.31
919,700
Oct 20, 2026
6.26
6.47
6.25
6.33
6.33
711,000
Oct 19, 2026
6.29
6.38
6.09
6.32
6.32
1,066,500
Oct 16, 2026
6.65
6.73
6.26
6.32
6.32
746,600
Oct 15, 2026
6.30
6.77
6.25
6.67
6.67
1,171,700
Oct 14, 2026
6.39
6.41
6.06
6.36
6.36
1,336,200
Oct 13, 2026
6.49
6.65
6.45
6.50
6.50
812,300
Oct 12, 2026
6.69
6.74
6.44
6.51
6.51
844,300
Oct 9, 2026
6.85
6.90
6.73
6.73
6.73
688,800
Oct 8, 2026
6.71
6.91
6.68
6.78
6.78
1,049,900
Oct 7, 2026
6.65
6.92
6.64
6.78
6.78
1,148,000
Oct 6, 2026
7.10
7.11
6.43
6.70
6.70
3,233,700
Oct 5, 2026
7.35
7.49
7.09
7.12
7.12
986,300
Oct 2, 2026
7.45
7.56
7.25
7.38
7.38
1,867,000
Oct 1, 2026
7.38
7.53
7.12
7.38
7.38
1,575,500
Sep 30, 2026
7.42
7.49
7.22
7.35
7.35
2,076,500
Sep 29, 2026
7.34
7.38
7.18
7.34
7.34
1,316,900
Sep 28, 2026
7.36
7.47
7.26
7.28
7.28
1,373,700
Sep 25, 2026
7.82
7.82
7.41
7.41
7.41
1,218,200
Sep 24, 2026
7.84
7.96
7.78
7.80
7.80
837,200
Sep 23, 2026
8.01
8.02
7.79
7.88
7.88
846,800
Sep 22, 2026
8.03
8.18
7.91
8.10
8.10
955,100
Sep 21, 2026
7.88
8.11
7.82
7.99
7.99
1,102,900
Sep 18, 2026
7.83
7.86
7.63
7.80
7.80
1,332,400
Sep 17, 2026
8.09
8.23
7.76
7.77
7.77
1,131,700
Sep 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
8.19
8.25
7.83
7.89
7.89
1,148,600
Sep 15, 2026
8.30
8.40
8.05
8.12
8.07
982,300
Sep 14, 2026
8.40
8.75
8.32
8.32
8.27
1,079,300
Sep 11, 2026
8.76
8.99
8.57
8.61
8.56
1,056,200
Sep 10, 2026
8.26
8.67
8.18
8.67
8.62
941,700
Sep 9, 2026
8.29
8.54
8.24
8.37
8.32
1,075,300
Sep 8, 2026
8.35
8.39
8.12
8.31
8.26
1,149,900
Sep 4, 2026
8.47
8.63
8.26
8.42
8.37
912,500
Sep 3, 2026
8.45
8.67
8.35
8.41
8.36
1,138,900
Sep 2, 2026
8.08
8.57
8.00
8.40
8.35
1,391,300
Sep 1, 2026
7.90
8.27
7.81
8.03
7.98
1,128,600
Aug 31, 2026
8.19
8.23
7.86
7.99
7.94
2,198,500
Aug 28, 2026
8.09
8.31
7.99
8.07
8.02
958,200
Aug 27, 2026
8.02
8.15
8.00
8.09
8.04
734,600
Aug 26, 2026
8.12
8.18
7.97
7.99
7.94
797,000
Aug 25, 2026
8.25
8.36
7.99
8.15
8.10
788,300
Aug 24, 2026
8.45
8.48
8.00
8.11
8.06
1,177,500
Aug 21, 2026
8.04
8.33
7.89
8.07
8.02
1,566,800
Aug 20, 2026
8.56
8.56
8.03
8.03
7.98
1,115,700
Aug 19, 2026
8.53
8.70
8.33
8.43
8.38
1,177,900
Aug 18, 2026
8.84
8.92
8.38
8.42
8.37
1,344,900
Aug 17, 2026
8.92
9.01
8.52
8.89
8.84
1,485,700
Aug 14, 2026
8.88
9.15
8.88
9.01
8.95
1,110,000
Aug 13, 2026
9.16
9.43
8.85
8.88
8.83
1,929,100
Aug 12, 2026
9.17
9.43
8.66
9.02
8.96
2,651,100
Aug 11, 2026
10.11
10.60
8.61
9.23
9.17
7,766,600
Aug 10, 2026
11.90
11.95
11.14
11.70
11.63
3,917,500
Aug 7, 2026
11.58
12.17
11.38
11.97
11.90
1,739,400
Aug 6, 2026
11.46
12.08
11.35
11.41
11.34
1,289,700
Aug 5, 2026
11.55
12.09
11.47
11.60
11.53
1,518,300
Aug 4, 2026
11.32
11.72
11.08
11.63
11.56
938,900
Aug 3, 2026
11.06
11.60
10.95
11.04
10.97
1,356,800
Jul 31, 2026
11.51
11.55
11.01
11.22
11.15
1,047,900
Jul 30, 2026
11.29
11.85
11.29
11.62
11.55
1,646,200
Jul 29, 2026
11.09
11.63
10.97
11.04
10.97
2,038,400
Jul 28, 2026
11.00
11.08
10.51
10.93
10.86
1,423,200
Jul 27, 2026
10.78
11.11
10.53
11.08
11.01
1,004,900
Jul 24, 2026
10.69
11.11
10.41
10.68
10.61
1,161,800
Jul 23, 2026
10.40
10.63
10.39
10.53
10.47
1,659,500
Jul 22, 2026
10.65
10.69
10.30
10.45
10.39
1,569,300
Jul 21, 2026
11.18
11.37
10.61
10.85
10.78
1,740,400
Jul 20, 2026
10.85
11.33
10.74
11.03
10.96
960,900
Jul 17, 2026
10.18
10.79
10.05
10.69
10.62
1,215,400
Jul 16, 2026
10.90
11.01
10.25
10.51
10.45
1,572,900
Jul 15, 2026
11.54
11.62
10.96
11.07
11.00
1,082,300
Jul 14, 2026
11.39
11.77
11.36
11.55
11.48
1,134,400
Jul 13, 2026
11.72
11.86
10.70
11.14
11.07
2,173,900
Jul 10, 2026
12.00
12.13
11.75
11.76
11.69
926,200
Jul 9, 2026
11.75
12.32
11.75
12.08
12.01
1,350,100
Jul 8, 2026
11.90
12.09
11.05
11.71
11.64
1,964,300
Jul 7, 2026
12.30
12.57
11.67
11.90
11.83
2,127,500
Jul 6, 2026
13.12
13.74
12.58
12.58
12.50
1,909,300
Jul 2, 2026
13.18
13.28
12.43
13.05
12.97
2,090,400
Jul 1, 2026
12.76
13.67
12.52
13.38
13.30
2,438,900
Jun 30, 2026
13.60
13.60
12.72
13.04
12.96
2,680,000
Jun 29, 2026
12.11
13.51
11.96
13.48
13.40
3,117,300
Jun 26, 2026
11.27
12.15
11.19
12.03
11.96
4,362,200
Jun 25, 2026
11.34
11.65
11.00
11.39
11.32
1,705,100
Jun 24, 2026
10.88
11.32
10.70
11.21
11.14
1,779,300
Jun 23, 2026
9.41
10.90
9.41
10.84
10.77
3,116,100
Jun 22, 2026
9.75
9.95
9.53
9.87
9.81
1,275,900
Jun 18, 2026
9.48
9.86
9.32
9.86
9.80
1,938,000
Jun 17, 2026
9.13
9.56
9.13
9.40
9.34
1,145,300
Jun 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
9.12
9.22
8.76
9.14
9.08
1,554,700
Jun 15, 2026
9.74
9.81
9.07
9.22
9.11
2,498,900
Jun 12, 2026
10.01
10.05
9.44
9.66
9.55
1,967,800
Jun 11, 2026
9.00
10.06
8.93
9.98
9.86
2,042,500
Jun 10, 2026
9.22
9.66
8.94
8.95
8.85
2,070,700
Jun 9, 2026
9.21
9.35
8.77
9.18
9.07
2,219,500
Jun 8, 2026
8.82
9.30
8.44
9.09
8.99
2,327,000
Jun 5, 2026
8.92
9.12
8.64
8.77
8.67
1,672,900
Jun 4, 2026
8.52
9.23
8.52
9.07
8.97
2,153,900
Jun 3, 2026
8.98
9.00
8.51
8.60
8.50
1,966,200
Jun 2, 2026
9.42
9.70
8.97
9.01
8.91
2,705,200
Jun 1, 2026
9.01
9.48
8.96
9.28
9.17
2,239,900
May 29, 2026
9.52
9.55
8.86
9.08
8.98
2,766,100
May 28, 2026
9.43
9.79
9.24
9.38
9.27
2,173,800
May 27, 2026
8.73
9.52
8.71
9.52
9.41
2,830,900
May 26, 2026
9.81
9.81
8.74
8.75
8.65
2,896,600
May 22, 2026
9.38
10.12
9.28
9.84
9.73
3,294,700
May 21, 2026
8.17
9.61
8.10
9.50
9.39
4,827,700
May 20, 2026
7.84
8.23
7.50
8.21
8.12
4,628,900
May 19, 2026
7.77
8.10
7.46
8.08
7.99
3,163,200
May 18, 2026
7.90
8.23
7.74
8.00
7.91
3,113,500
May 15, 2026
8.62
8.77
7.76
7.83
7.74
3,160,200
May 14, 2026
8.80
9.40
8.70
8.84
8.74
3,820,000
May 13, 2026
8.10
9.34
7.91
8.92
8.82
8,455,700
May 12, 2026
8.53
8.97
8.11
8.11
8.02
3,964,400
May 11, 2026
7.34
8.87
7.34
8.87
8.77
7,153,200
May 8, 2026
7.07
7.16
6.20
7.16
7.08
3,814,200
May 7, 2026
7.81
7.89
6.59
6.95
6.87
5,773,200
May 6, 2026
6.49
8.35
6.37
7.69
7.60
40,330,300
May 5, 2026
3.84
4.01
3.80
3.98
3.93
5,873,800
May 4, 2026
3.85
4.05
3.80
3.82
3.78
960,000
May 1, 2026
3.82
3.84
3.77
3.83
3.79
258,900
Apr 30, 2026
3.71
3.83
3.71
3.77
3.73
219,000
Apr 29, 2026
3.81
3.87
3.71
3.74
3.70
248,800
Apr 28, 2026
3.91
4.00
3.84
3.84
3.80
431,500
Apr 27, 2026
3.76
3.94
3.76
3.85
3.81
417,600
Apr 24, 2026
3.60
3.77
3.57
3.75
3.71
355,700
Apr 23, 2026
3.58
3.64
3.58
3.64
3.60
165,500
Apr 22, 2026
3.51
3.62
3.51
3.58
3.54
216,700
Apr 21, 2026
3.57
3.60
3.48
3.50
3.46
181,900
Apr 20, 2026
3.51
3.58
3.51
3.56
3.52
301,200
Apr 17, 2026
3.51
3.67
3.51
3.53
3.49
389,300
Apr 16, 2026
3.45
3.53
3.45
3.53
3.49
375,100
Apr 15, 2026
3.39
3.46
3.38
3.45
3.41
240,800
Apr 14, 2026
3.27
3.44
3.27
3.40
3.36
176,600
Apr 13, 2026
3.22
3.33
3.21
3.27
3.23
594,000
Apr 10, 2026
3.22
3.23
3.15
3.21
3.17
190,100
Apr 9, 2026
3.16
3.21
3.10
3.21
3.17
289,800
Apr 8, 2026
3.25
3.27
3.15
3.16
3.12
233,400
Apr 7, 2026
3.02
3.17
3.00
3.17
3.13
512,900
Apr 6, 2026
3.03
3.06
3.00
3.02
2.99
368,100
Apr 2, 2026
2.97
3.06
2.97
3.02
2.99
224,900
Apr 1, 2026
2.99
3.01
2.94
2.98
2.95
265,900
Mar 31, 2026
3.02
3.04
2.96
2.97
2.94
308,100
Mar 30, 2026
3.04
3.09
2.97
2.98
2.95
342,500
Mar 27, 2026
3.01
3.08
2.98
3.01
2.98
227,800
Mar 26, 2026
3.07
3.12
3.02
3.04
3.00
225,300
Mar 25, 2026
3.15
3.15
3.07
3.08
3.04
175,900
Mar 24, 2026
3.07
3.19
3.07
3.13
3.09
317,500
Mar 23, 2026
3.07
3.17
3.04
3.11
3.07
332,100
Mar 20, 2026
3.08
3.08
2.99
3.00
2.97
434,300
Mar 19, 2026
3.02
3.08
3.00
3.04
3.00
260,000
Mar 18, 2026
3.12
3.16
3.02
3.05
3.01
326,900
Mar 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
2.98
3.29
2.98
3.19
3.15
706,100
Mar 16, 2026
3.03
3.13
3.00
3.02
2.94
304,200
Mar 13, 2026
3.07
3.20
2.97
2.99
2.91
531,300
Mar 12, 2026
2.92
3.08
2.92
3.03
2.95
688,900
Mar 11, 2026
3.00
3.05
2.88
2.93
2.85
763,600
Mar 10, 2026
3.16
3.17
2.95
2.96
2.88
556,700
Mar 9, 2026
3.38
3.43
3.11
3.16
3.07
581,400
Mar 6, 2026
3.62
3.68
3.25
3.46
3.36
1,756,400
Mar 5, 2026
3.08
3.12
2.98
3.02
2.94
326,600
Mar 4, 2026
3.03
3.14
3.03
3.10
3.01
128,000
Mar 3, 2026
3.04
3.08
2.94
3.04
2.96
239,500
Mar 2, 2026
3.06
3.12
3.04
3.10
3.01
175,300
Feb 27, 2026
3.17
3.20
3.07
3.10
3.01
216,000
Feb 26, 2026
3.05
3.20
3.05
3.18
3.09
237,800
Feb 25, 2026
3.01
3.04
2.94
3.03
2.95
155,700
Feb 24, 2026
2.97
3.00
2.95
3.00
2.92
529,700
Feb 23, 2026
2.91
3.00
2.91
2.96
2.88
259,500
Feb 20, 2026
2.91
3.00
2.88
2.96
2.88
171,800
Feb 19, 2026
2.88
2.96
2.86
2.93
2.85
357,100
Feb 18, 2026
2.87
2.94
2.87
2.90
2.82
124,600
Feb 17, 2026
2.88
2.93
2.85
2.86
2.78
147,100
Feb 13, 2026
2.92
2.95
2.90
2.91
2.83
96,800
Feb 12, 2026
3.08
3.08
2.90
2.92
2.84
251,900
Feb 11, 2026
3.12
3.12
3.04
3.05
2.96
121,100
Feb 10, 2026
3.06
3.13
3.04
3.09
3.00
164,200
Feb 9, 2026
2.91
3.10
2.91
3.05
2.96
213,000
Feb 6, 2026
2.92
3.00
2.92
2.94
2.86
149,900
Feb 5, 2026
2.97
2.97
2.89
2.90
2.82
310,800
Feb 4, 2026
3.04
3.05
2.96
2.99
2.91
172,100
Feb 3, 2026
3.04
3.05
2.96
3.04
2.96
222,900
Feb 2, 2026
3.00
3.10
2.98
3.05
2.96
173,900
Jan 30, 2026
3.02
3.04
2.95
3.01
2.93
234,500
Jan 29, 2026
3.09
3.12
2.98
3.04
2.96
255,600
Jan 28, 2026
3.14
3.14
3.07
3.09
3.00
175,100
Jan 27, 2026
3.15
3.20
3.10
3.14
3.05
164,900
Jan 26, 2026
3.20
3.35
3.16
3.16
3.07
303,800
Jan 23, 2026
3.29
3.34
3.16
3.17
3.08
146,800
Jan 22, 2026
3.26
3.34
3.26
3.28
3.19
243,600
Jan 21, 2026
3.25
3.28
3.15
3.25
3.16
290,200
Jan 20, 2026
3.20
3.32
3.20
3.25
3.16
195,800
Jan 16, 2026
3.35
3.37
3.27
3.27
3.18
205,100
Jan 15, 2026
3.20
3.39
3.19
3.37
3.28
403,300
Jan 14, 2026
3.15
3.20
3.13
3.19
3.10
237,700
Jan 13, 2026
3.13
3.18
3.07
3.14
3.05
129,200
Jan 12, 2026
3.04
3.13
3.04
3.11
3.02
209,000
Jan 9, 2026
3.09
3.12
3.03
3.07
2.98
177,700
Jan 8, 2026
3.00
3.11
3.00
3.08
2.99
155,900
Jan 7, 2026
3.05
3.05
2.95
3.01
2.93
199,500
Jan 6, 2026
3.08
3.11
3.04
3.06
2.97
191,000
Jan 5, 2026
3.00
3.11
3.00
3.09
3.00
422,100
Jan 2, 2026
2.93
3.01
2.84
3.00
2.92
495,300
Dec 31, 2025
2.97
2.97
2.92
2.93
2.85
146,000
Dec 30, 2025
2.96
2.99
2.95
2.96
2.88
191,900
Dec 29, 2025
3.04
3.04
2.96
2.98
2.90
191,700
Dec 26, 2025
3.09
3.09
3.00
3.05
2.96
161,800
Dec 24, 2025
3.05
3.10
3.04
3.07
2.98
94,600
Dec 23, 2025
3.02
3.07
2.99
3.05
2.96
237,000
Dec 22, 2025
3.18
3.23
2.99
3.03
2.95
192,400
Dec 19, 2025
3.16
3.22
3.12
3.18
3.09
294,300
Dec 18, 2025
3.15
3.17
3.09
3.16
3.07
146,600
Dec 17, 2025
3.14
3.19
3.13
3.14
3.05
184,000
Dec 16, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
3.17
3.20
3.07
3.15
3.06
406,800
Dec 15, 2025
3.20
3.21
3.12
3.18
3.04
258,500
Dec 12, 2025
3.24
3.25
3.09
3.18
3.04
357,000
Dec 11, 2025
3.24
3.27
3.21
3.23
3.09
304,000
Dec 10, 2025
3.26
3.44
3.21
3.24
3.10
988,500
Dec 9, 2025
3.00
3.24
2.98
3.23
3.09
481,200
Dec 8, 2025
2.85
3.04
2.85
3.01
2.88
735,700
Dec 5, 2025
2.78
2.82
2.73
2.73
2.61
342,600
Dec 4, 2025
2.79
2.85
2.75
2.79
2.67
186,800
Dec 3, 2025
2.81
2.81
2.77
2.79
2.67
215,100
Dec 2, 2025
2.81
2.84
2.77
2.77
2.65
260,400
Dec 1, 2025
2.81
2.85
2.77
2.82
2.70
279,400
Nov 28, 2025
2.83
2.83
2.74
2.78
2.66
152,300
Nov 26, 2025
2.70
2.85
2.70
2.83
2.71
367,900
Nov 25, 2025
2.70
2.75
2.69
2.71
2.59
199,200
Nov 24, 2025
2.71
2.77
2.69
2.69
2.57
235,400
Nov 21, 2025
2.56
2.74
2.56
2.72
2.60
433,300
Nov 20, 2025
2.67
2.76
2.56
2.57
2.46
446,000
Nov 19, 2025
2.70
2.74
2.58
2.60
2.49
365,800
Nov 18, 2025
2.77
2.78
2.69
2.71
2.59
276,100
Nov 17, 2025
2.81
2.88
2.76
2.76
2.64
466,100
Nov 14, 2025
2.80
2.86
2.68
2.85
2.73
382,500
Nov 13, 2025
2.91
2.96
2.83
2.86
2.74
440,800
Nov 12, 2025
3.01
3.04
2.90
2.92
2.79
349,200
Nov 11, 2025
2.93
3.04
2.90
3.01
2.88
442,300
Nov 10, 2025
2.95
3.02
2.92
2.92
2.79
566,100
Nov 7, 2025
2.92
2.97
2.79
2.88
2.76
549,000
Nov 6, 2025
2.83
3.05
2.59
2.90
2.77
1,736,900
Nov 5, 2025
2.51
3.15
2.38
2.85
2.73
11,379,900
Nov 4, 2025
1.98
2.03
1.98
1.98
1.89
997,000
Nov 3, 2025
2.06
2.08
1.98
1.99
1.90
147,000
Oct 31, 2025
2.00
2.18
2.00
2.07
1.98
224,600
