NYSE · EVC · stock
Entravision Communications Corp. (EVC) stock price history
Every NYSE trading session of Entravision Communications Corp. from Aug 2, 2000 to Nov 12, 2026: 6,533 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVC adjusted close, 2000 to 2026
- $13.48
- All time high, 2026
- $13.74
- 52 week high, $2.46 low
- 6,533
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EVC key facts
- Entravision Communications Corp. (EVC) closed at $9.43 on Nov 12, 2026 on NYSE.
- EVC's all time high close is $13.48, set on Jun 29, 2026; its all time low close is $0.0756 on Mar 17, 2009.
- EVC's 52 week range is $2.46 to $13.74.
- EVC returned +235.4% over the year to Nov 12, 2026 and +48.8% over five years.
- Over ten years EVC returned +140%, +9.1% a year compounded.
- EVC's deepest drawdown was -99.3% from Aug 21, 2000 to Mar 17, 2009.
- DataCedar holds 6,533 daily sessions of EVC history from Aug 2, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVC price chart, 2000 to 2026
EVC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +44.9% |
| 3 months | +4.5% |
| 6 months | +16.9% |
| Year to date | +225.7% |
| 1 year | +235.4% |
| 3 years | +198.1% |
| 5 years | +48.8% |
| 10 years | +139.8% |
| Since Aug 2, 2000 | -1.6% |
| Compound annual growth, 26.3 years | -0.1% |
EVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.48 on Jun 29, 2026
- All time low close
- $0.0756 on Mar 17, 2009
- 52 week high
- $13.74 on Jul 6, 2026
- 52 week low
- $2.46 on Nov 20, 2025
- Deepest drawdown
- -99.3% from Aug 21, 2000 to Mar 17, 2009, recovered Jun 23, 2026
- Best single session
- +162.0% on Oct 28, 2008
- Worst single session
- -49.9% on Mar 6, 2024
- Volatility, 1 year annualised
- 94.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2013, +275%
- Worst calendar year
- 2008, -80%
EVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 2, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.87 | $13.74 | $2.78 | $9.43 | +229.0% | 326.4M | 218 |
| 2025 | $2.13 | $3.31 | $1.42 | $2.87 | +35.8% | 81.1M | 250 |
| 2024 | $3.36 | $3.57 | $1.11 | $2.11 | -37.6% | 140.2M | 252 |
| 2023 | $3.73 | $5.68 | $2.68 | $3.38 | -9.2% | 86.1M | 250 |
| 2022 | $5.19 | $5.32 | $3.06 | $3.72 | -27.8% | 70.5M | 250 |
| 2021 | $2.05 | $7.07 | $2.03 | $5.15 | +151.1% | 146.9M | 252 |
| 2020 | $1.79 | $2.43 | $0.7879 | $2.05 | +12.2% | 77.9M | 252 |
| 2019 | $1.87 | $2.68 | $1.63 | $1.83 | -3.9% | 79M | 249 |
| 2018 | $4.43 | $4.70 | $1.68 | $1.90 | -57.3% | 120.9M | 248 |
| 2017 | $4.28 | $4.93 | $2.98 | $4.46 | +4.8% | 122.3M | 247 |
| 2016 | $4.49 | $4.98 | $3.15 | $4.25 | -7.6% | 82.2M | 251 |
| 2015 | $3.86 | $5.68 | $3.46 | $4.61 | +20.7% | 94.5M | 252 |
| 2014 | $3.53 | $4.55 | $2.25 | $3.82 | +8.2% | 157.9M | 251 |
| 2013 | $0.9866 | $4.12 | $0.9299 | $3.53 | +274.7% | 240.8M | 251 |
| 2012 | $0.8650 | $1.02 | $0.5766 | $0.9412 | +15.1% | 26.1M | 240 |
| 2011 | $1.31 | $1.40 | $0.3782 | $0.8178 | -36.9% | 31.4M | 244 |
| 2010 | $1.66 | $1.79 | $0.7615 | $1.30 | -24.4% | 43.2M | 247 |
| 2009 | $0.7766 | $1.82 | $0.0605 | $1.71 | +117.9% | 108.2M | 246 |
| 2008 | $3.93 | $3.95 | $0.2522 | $0.7867 | -80.1% | 95.4M | 245 |
| 2007 | $4.17 | $5.67 | $3.38 | $3.95 | -4.7% | 123.3M | 250 |
| 2006 | $3.64 | $4.63 | $3.32 | $4.15 | +15.4% | 74.8M | 249 |
| 2005 | $4.24 | $4.79 | $3.48 | $3.59 | -14.7% | 67.4M | 248 |
| 2004 | $5.64 | $5.89 | $3.45 | $4.21 | -24.8% | 52.9M | 250 |
| 2003 | $5.11 | $5.99 | $2.62 | $5.60 | +11.2% | 54.3M | 244 |
| 2002 | $6.01 | $8.70 | $4.31 | $5.03 | -16.5% | 51.1M | 249 |
| 2001 | $9.27 | $10.34 | $3.53 | $6.03 | -35.0% | 54.7M | 244 |
| 2000 | $9.39 | $10.37 | $4.98 | $9.27 | n/a | 74.4M | 104 |
EVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.43 | +54.8% |
| October 2026 | $6.09 | -17.1% |
| September 2026 | $7.35 | -8.0% |
| August 2026 | $7.99 | -28.8% |
| July 2026 | $11.22 | -14.0% |
| June 2026 | $13.04 | +44.4% |
| May 2026 | $9.03 | +140.8% |
| April 2026 | $3.75 | +26.9% |
| March 2026 | $2.95 | -2.6% |
| February 2026 | $3.03 | +3.0% |
| January 2026 | $2.94 | +2.7% |
| December 2025 | $2.87 | +7.1% |
About the EVC data
Daily bars. 6,533 sessions from Aug 2, 2000 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
- EVAC EQV Ventures Acquisition Corp. II
- EVAC.U EQV Ventures Acquisition Corp. II Units, each unit consists of one Class A ordinary share and one-third of one redeemable warrant
- EVAC.W EQV Ventures Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- EVEX Eve Holding, Inc.
- EVEX.W Eve Holding, Inc. Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- EVF Eaton Vance Senior Income Trust
- EVG Eaton Vance Short Duration Diversified Income Fund
Common questions
EVC share price history
