Entravision Communications Corp (EVC) stock
EVCNYSETelevision Broadcasting StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 7/3085% above fair value
$9.47+0.04 (+0.42%)
Close on Nov 13, 2026Market cap $873.97MP/E 31.6Yield 2.11%
Price history
Entravision Communications share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.47
+0.42% on the day
52-week range
$2.56 – $13.74
-31.1% from the high
Change over 52 weeks
+231.1%
From $2.86 on Nov 13, 2025
Average volume
1.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.56 | $9.72 | $9.34 | $9.47 | +0.42% | 1,444,925 |
| Nov 12, 2026 | $9.77 | $10.03 | $9.38 | $9.43 | -5.42% | 1,751,210 |
| Nov 11, 2026 | $9.10 | $9.99 | $9.10 | $9.97 | +9.44% | 1,372,347 |
| Nov 10, 2026 | $9.30 | $9.40 | $9.00 | $9.11 | -2.04% | 1,599,185 |
| Nov 9, 2026 | $8.95 | $9.48 | $8.95 | $9.30 | +3.45% | 2,354,515 |
| Nov 6, 2026 | $6.94 | $9.09 | $6.83 | $8.99 | +19.87% | 2,881,399 |
| Nov 5, 2026 | $7.30 | $7.61 | $6.86 | $7.50 | +3.02% | 4,540,169 |
| Nov 4, 2026 | $6.98 | $7.37 | $6.98 | $7.28 | +5.20% | 1,849,884 |
| Nov 3, 2026 | $6.51 | $6.97 | $6.46 | $6.92 | +7.29% | 2,033,431 |
| Nov 2, 2026 | $6.12 | $6.56 | $6.10 | $6.45 | +5.91% | 1,625,178 |
| Oct 30, 2026 | $6.14 | $6.22 | $5.95 | $6.09 | -2.87% | 930,985 |
| Oct 29, 2026 | $6.12 | $6.39 | $6.09 | $6.27 | +2.45% | 966,073 |
| Oct 28, 2026 | $6.26 | $6.37 | $6.10 | $6.12 | -2.70% | 1,471,524 |
| Oct 27, 2026 | $6.22 | $6.34 | $6.09 | $6.29 | +2.78% | 981,199 |
| Oct 26, 2026 | $6.25 | $6.29 | $6.08 | $6.12 | -1.77% | 1,063,010 |
| Oct 23, 2026 | $6.22 | $6.26 | $6.13 | $6.23 | -0.48% | 931,805 |
| Oct 22, 2026 | $6.21 | $6.44 | $6.13 | $6.26 | -0.79% | 1,126,914 |
| Oct 21, 2026 | $6.24 | $6.43 | $6.18 | $6.31 | -0.32% | 919,739 |
| Oct 20, 2026 | $6.26 | $6.47 | $6.25 | $6.33 | +0.16% | 711,040 |
| Oct 19, 2026 | $6.29 | $6.38 | $6.09 | $6.32 | 0.00% | 1,066,495 |
| Oct 16, 2026 | $6.65 | $6.73 | $6.26 | $6.32 | -5.25% | 746,605 |
| Oct 15, 2026 | $6.30 | $6.77 | $6.25 | $6.67 | +4.87% | 1,171,724 |
| Oct 14, 2026 | $6.39 | $6.41 | $6.06 | $6.36 | -2.15% | 1,336,201 |
| Oct 13, 2026 | $6.49 | $6.65 | $6.45 | $6.50 | -0.15% | 812,336 |
| Oct 12, 2026 | $6.69 | $6.74 | $6.44 | $6.51 | -3.27% | 844,292 |
| Oct 9, 2026 | $6.85 | $6.90 | $6.73 | $6.73 | -0.74% | 688,782 |
| Oct 8, 2026 | $6.71 | $6.91 | $6.68 | $6.78 | 0.00% | 1,049,858 |
| Oct 7, 2026 | $6.65 | $6.92 | $6.64 | $6.78 | +1.19% | 1,147,988 |
| Oct 6, 2026 | $7.10 | $7.11 | $6.43 | $6.70 | -5.90% | 3,235,237 |
| Oct 5, 2026 | $7.35 | $7.49 | $7.09 | $7.12 | -3.52% | 986,336 |
| Oct 2, 2026 | $7.45 | $7.56 | $7.25 | $7.38 | 0.00% | 1,866,957 |
| Oct 1, 2026 | $7.38 | $7.53 | $7.12 | $7.38 | +0.41% | 1,576,241 |
| Sep 30, 2026 | $7.42 | $7.49 | $7.22 | $7.35 | +0.14% | 2,076,492 |
| Sep 29, 2026 | $7.34 | $7.38 | $7.18 | $7.34 | +0.82% | 1,316,890 |
| Sep 28, 2026 | $7.36 | $7.47 | $7.26 | $7.28 | -1.75% | 1,373,668 |
| Sep 25, 2026 | $7.82 | $7.82 | $7.41 | $7.41 | -5.00% | 1,219,178 |
| Sep 24, 2026 | $7.84 | $7.96 | $7.78 | $7.80 | -1.02% | 837,222 |
| Sep 23, 2026 | $8.01 | $8.02 | $7.79 | $7.88 | -2.72% | 846,815 |
| Sep 22, 2026 | $8.03 | $8.18 | $7.91 | $8.10 | +1.38% | 955,067 |
| Sep 21, 2026 | $7.88 | $8.11 | $7.82 | $7.99 | +2.44% | 1,102,943 |
| Sep 18, 2026 | $7.83 | $7.86 | $7.63 | $7.80 | +0.39% | 1,332,440 |
| Sep 17, 2026 | $8.09 | $8.23 | $7.76 | $7.77 | -1.52% | 1,131,702 |
| Sep 16, 2026 | $8.19 | $8.25 | $7.83 | $7.89 | -2.83% | 1,148,667 |
| Sep 15, 2026 | $8.30 | $8.40 | $8.05 | $8.12 | -2.40% | 982,327 |
| Sep 14, 2026 | $8.40 | $8.75 | $8.32 | $8.32 | -3.37% | 1,079,411 |
| Sep 11, 2026 | $8.76 | $8.99 | $8.57 | $8.61 | -0.69% | 1,056,381 |
| Sep 10, 2026 | $8.26 | $8.67 | $8.18 | $8.67 | +3.58% | 941,763 |
| Sep 9, 2026 | $8.29 | $8.54 | $8.24 | $8.37 | +0.72% | 1,075,270 |
| Sep 8, 2026 | $8.35 | $8.39 | $8.12 | $8.31 | -1.31% | 1,149,928 |
| Sep 4, 2026 | $8.47 | $8.63 | $8.26 | $8.42 | +0.12% | 913,355 |
| Sep 3, 2026 | $8.45 | $8.67 | $8.35 | $8.41 | +0.12% | 1,138,900 |
| Sep 2, 2026 | $8.08 | $8.57 | $8.00 | $8.40 | +4.61% | 1,391,450 |
| Sep 1, 2026 | $7.90 | $8.27 | $7.81 | $8.03 | +0.50% | 1,128,720 |
| Aug 31, 2026 | $8.19 | $8.23 | $7.86 | $7.99 | -0.99% | 2,198,545 |
| Aug 28, 2026 | $8.09 | $8.31 | $7.99 | $8.07 | -0.25% | 958,411 |
| Aug 27, 2026 | $8.02 | $8.15 | $8.00 | $8.09 | +1.25% | 734,731 |
| Aug 26, 2026 | $8.12 | $8.18 | $7.97 | $7.99 | -1.96% | 797,056 |
| Aug 25, 2026 | $8.25 | $8.36 | $7.99 | $8.15 | +0.49% | 788,315 |
| Aug 24, 2026 | $8.45 | $8.48 | $8.00 | $8.11 | +0.50% | 1,180,530 |
| Aug 21, 2026 | $8.04 | $8.33 | $7.89 | $8.07 | +0.50% | 1,567,305 |
| Aug 20, 2026 | $8.56 | $8.56 | $8.03 | $8.03 | -4.74% | 1,115,747 |
| Aug 19, 2026 | $8.53 | $8.70 | $8.33 | $8.43 | +0.12% | 1,177,955 |
| Aug 18, 2026 | $8.84 | $8.92 | $8.38 | $8.42 | -5.29% | 1,344,959 |
| Aug 17, 2026 | $8.92 | $9.01 | $8.52 | $8.89 | -1.33% | 1,485,951 |
| Aug 14, 2026 | $8.88 | $9.15 | $8.88 | $9.01 | +1.46% | 1,110,047 |
| Aug 13, 2026 | $9.16 | $9.43 | $8.85 | $8.88 | -1.55% | 1,929,184 |
| Aug 12, 2026 | $9.17 | $9.43 | $8.66 | $9.02 | -2.28% | 2,651,123 |
| Aug 11, 2026 | $10.11 | $10.60 | $8.61 | $9.23 | -21.11% | 7,766,649 |
| Aug 10, 2026 | $11.90 | $11.95 | $11.14 | $11.70 | -2.26% | 3,917,483 |
| Aug 7, 2026 | $11.58 | $12.17 | $11.38 | $11.97 | +4.91% | 1,739,441 |
| Aug 6, 2026 | $11.46 | $12.08 | $11.35 | $11.41 | -1.64% | 1,289,747 |
| Aug 5, 2026 | $11.55 | $12.09 | $11.47 | $11.60 | -0.26% | 1,518,397 |
| Aug 4, 2026 | $11.32 | $11.72 | $11.08 | $11.63 | +5.34% | 939,275 |
| Aug 3, 2026 | $11.06 | $11.60 | $10.95 | $11.04 | -1.60% | 1,356,800 |
| Jul 31, 2026 | $11.51 | $11.55 | $11.01 | $11.22 | -3.44% | 1,047,893 |
| Jul 30, 2026 | $11.29 | $11.85 | $11.29 | $11.62 | +5.25% | 1,646,173 |
| Jul 29, 2026 | $11.09 | $11.63 | $10.97 | $11.04 | +1.01% | 2,038,391 |
| Jul 28, 2026 | $11.00 | $11.08 | $10.51 | $10.93 | -1.35% | 1,423,196 |
| Jul 27, 2026 | $10.78 | $11.11 | $10.53 | $11.08 | +3.75% | 1,005,279 |
| Jul 24, 2026 | $10.69 | $11.11 | $10.41 | $10.68 | +1.42% | 1,161,848 |
| Jul 23, 2026 | $10.40 | $10.63 | $10.39 | $10.53 | +0.77% | 1,659,502 |
| Jul 22, 2026 | $10.65 | $10.69 | $10.30 | $10.45 | -3.69% | 1,569,345 |
| Jul 21, 2026 | $11.18 | $11.37 | $10.61 | $10.85 | -1.63% | 1,740,415 |
| Jul 20, 2026 | $10.85 | $11.33 | $10.74 | $11.03 | +3.18% | 961,254 |
| Jul 17, 2026 | $10.18 | $10.79 | $10.05 | $10.69 | +1.71% | 1,215,448 |
| Jul 16, 2026 | $10.90 | $11.01 | $10.25 | $10.51 | -5.06% | 1,572,903 |
| Jul 15, 2026 | $11.54 | $11.62 | $10.96 | $11.07 | -4.16% | 1,082,352 |
| Jul 14, 2026 | $11.39 | $11.77 | $11.36 | $11.55 | +3.68% | 1,134,462 |
| Jul 13, 2026 | $11.72 | $11.86 | $10.70 | $11.14 | -5.27% | 2,173,892 |
| Jul 10, 2026 | $12.00 | $12.13 | $11.75 | $11.76 | -2.65% | 926,206 |
| Jul 9, 2026 | $11.75 | $12.32 | $11.75 | $12.08 | +3.16% | 1,350,178 |
| Jul 8, 2026 | $11.90 | $12.09 | $11.05 | $11.71 | -1.60% | 1,964,329 |
| Jul 7, 2026 | $12.30 | $12.57 | $11.67 | $11.90 | -5.41% | 2,127,630 |
| Jul 6, 2026 | $13.12 | $13.74 | $12.58 | $12.58 | -3.60% | 1,909,346 |
| Jul 2, 2026 | $13.18 | $13.28 | $12.43 | $13.05 | -2.47% | 2,090,757 |
| Jul 1, 2026 | $12.76 | $13.67 | $12.52 | $13.38 | +2.61% | 2,438,924 |
| Jun 30, 2026 | $13.60 | $13.60 | $12.72 | $13.04 | -3.26% | 2,679,955 |
| Jun 29, 2026 | $12.11 | $13.51 | $11.96 | $13.48 | +12.05% | 3,117,305 |
| Jun 26, 2026 | $11.27 | $12.15 | $11.19 | $12.03 | +5.62% | 4,362,228 |
| Jun 25, 2026 | $11.34 | $11.65 | $11.00 | $11.39 | +1.61% | 1,705,713 |
| Jun 24, 2026 | $10.88 | $11.32 | $10.70 | $11.21 | +3.41% | 1,779,279 |
| Jun 23, 2026 | $9.41 | $10.90 | $9.41 | $10.84 | +9.83% | 3,116,143 |
| Jun 22, 2026 | $9.75 | $9.95 | $9.53 | $9.87 | +0.10% | 1,276,166 |
| Jun 18, 2026 | $9.48 | $9.86 | $9.32 | $9.86 | +4.89% | 1,938,398 |
| Jun 17, 2026 | $9.13 | $9.56 | $9.13 | $9.40 | +2.84% | 1,145,266 |
| Jun 16, 2026 | $9.12 | $9.22 | $8.76 | $9.14 | -0.87% | 1,554,674 |
| Jun 15, 2026 | $9.74 | $9.81 | $9.07 | $9.22 | -4.55% | 2,498,852 |
| Jun 12, 2026 | $10.01 | $10.05 | $9.44 | $9.66 | -3.21% | 1,968,095 |
| Jun 11, 2026 | $9.00 | $10.06 | $8.93 | $9.98 | +11.51% | 2,042,638 |
| Jun 10, 2026 | $9.22 | $9.66 | $8.94 | $8.95 | -2.51% | 2,070,747 |
| Jun 9, 2026 | $9.21 | $9.35 | $8.77 | $9.18 | +0.99% | 2,219,547 |
| Jun 8, 2026 | $8.82 | $9.30 | $8.44 | $9.09 | +3.65% | 2,327,024 |
| Jun 5, 2026 | $8.92 | $9.12 | $8.64 | $8.77 | -3.31% | 1,672,921 |
| Jun 4, 2026 | $8.52 | $9.23 | $8.52 | $9.07 | +5.47% | 2,153,959 |
| Jun 3, 2026 | $8.98 | $9.00 | $8.51 | $8.60 | -4.55% | 1,966,316 |
| Jun 2, 2026 | $9.42 | $9.70 | $8.97 | $9.01 | -2.91% | 2,705,398 |
| Jun 1, 2026 | $9.01 | $9.48 | $8.96 | $9.28 | +2.20% | 2,240,239 |
| May 29, 2026 | $9.52 | $9.55 | $8.86 | $9.08 | -3.20% | 2,766,668 |
| May 28, 2026 | $9.43 | $9.79 | $9.24 | $9.38 | -1.47% | 2,173,875 |
| May 27, 2026 | $8.73 | $9.52 | $8.71 | $9.52 | +8.80% | 2,832,309 |
| May 26, 2026 | $9.81 | $9.81 | $8.74 | $8.75 | -11.08% | 2,900,853 |
| May 22, 2026 | $9.38 | $10.12 | $9.28 | $9.84 | +3.58% | 3,296,125 |
| May 21, 2026 | $8.17 | $9.61 | $8.10 | $9.50 | +15.71% | 4,827,721 |
| May 20, 2026 | $7.84 | $8.23 | $7.50 | $8.21 | +1.61% | 4,628,944 |
| May 19, 2026 | $7.77 | $8.10 | $7.46 | $8.08 | +1.00% | 3,163,157 |
| May 18, 2026 | $7.90 | $8.23 | $7.74 | $8.00 | +2.17% | 3,113,786 |
| May 15, 2026 | $8.62 | $8.77 | $7.76 | $7.83 | -11.43% | 3,160,321 |
| May 14, 2026 | $8.80 | $9.40 | $8.70 | $8.84 | -0.90% | 3,820,036 |
| May 13, 2026 | $8.10 | $9.34 | $7.91 | $8.92 | +9.99% | 8,456,144 |
| May 12, 2026 | $8.53 | $8.97 | $8.11 | $8.11 | -8.57% | 3,964,387 |
| May 11, 2026 | $7.34 | $8.87 | $7.34 | $8.87 | +23.88% | 7,153,174 |
| May 8, 2026 | $7.07 | $7.16 | $6.20 | $7.16 | +3.02% | 3,814,221 |
| May 7, 2026 | $7.81 | $7.89 | $6.59 | $6.95 | -9.62% | 5,773,172 |
| May 6, 2026 | $6.49 | $8.35 | $6.37 | $7.69 | +93.22% | 40,330,310 |
| May 5, 2026 | $3.84 | $4.01 | $3.80 | $3.98 | +4.19% | 5,873,814 |
| May 4, 2026 | $3.85 | $4.05 | $3.80 | $3.82 | -0.26% | 960,054 |
| May 1, 2026 | $3.82 | $3.84 | $3.77 | $3.83 | +1.59% | 258,882 |
| Apr 30, 2026 | $3.71 | $3.83 | $3.71 | $3.77 | +0.80% | 219,036 |
| Apr 29, 2026 | $3.81 | $3.87 | $3.71 | $3.74 | -2.60% | 248,841 |
| Apr 28, 2026 | $3.91 | $4.00 | $3.84 | $3.84 | -0.26% | 431,578 |
| Apr 27, 2026 | $3.76 | $3.94 | $3.76 | $3.85 | +2.67% | 417,694 |
| Apr 24, 2026 | $3.60 | $3.77 | $3.57 | $3.75 | +3.02% | 355,725 |
| Apr 23, 2026 | $3.58 | $3.64 | $3.58 | $3.64 | +1.68% | 165,483 |
| Apr 22, 2026 | $3.51 | $3.62 | $3.51 | $3.58 | +2.29% | 216,668 |
| Apr 21, 2026 | $3.57 | $3.60 | $3.48 | $3.50 | -1.69% | 181,874 |
| Apr 20, 2026 | $3.51 | $3.58 | $3.51 | $3.56 | +0.85% | 301,208 |
| Apr 17, 2026 | $3.51 | $3.67 | $3.51 | $3.53 | 0.00% | 389,283 |
| Apr 16, 2026 | $3.45 | $3.53 | $3.45 | $3.53 | +2.32% | 375,060 |
| Apr 15, 2026 | $3.39 | $3.46 | $3.38 | $3.45 | +1.47% | 240,828 |
| Apr 14, 2026 | $3.27 | $3.44 | $3.27 | $3.40 | +3.98% | 176,578 |
| Apr 13, 2026 | $3.22 | $3.33 | $3.21 | $3.27 | +1.87% | 593,963 |
| Apr 10, 2026 | $3.22 | $3.23 | $3.15 | $3.21 | 0.00% | 190,057 |
| Apr 9, 2026 | $3.16 | $3.21 | $3.10 | $3.21 | +1.58% | 289,832 |
| Apr 8, 2026 | $3.25 | $3.27 | $3.15 | $3.16 | -0.32% | 233,670 |
| Apr 7, 2026 | $3.02 | $3.17 | $3.00 | $3.17 | +4.97% | 512,862 |
| Apr 6, 2026 | $3.03 | $3.06 | $3.00 | $3.02 | 0.00% | 368,068 |
| Apr 2, 2026 | $2.97 | $3.06 | $2.97 | $3.02 | +1.34% | 224,879 |
| Apr 1, 2026 | $2.99 | $3.01 | $2.94 | $2.98 | +0.34% | 266,009 |
| Mar 31, 2026 | $3.02 | $3.04 | $2.96 | $2.97 | -0.34% | 308,157 |
| Mar 30, 2026 | $3.04 | $3.09 | $2.97 | $2.98 | -1.00% | 342,516 |
| Mar 27, 2026 | $3.01 | $3.08 | $2.98 | $3.01 | -0.99% | 227,816 |
| Mar 26, 2026 | $3.07 | $3.12 | $3.02 | $3.04 | -1.30% | 225,319 |
| Mar 25, 2026 | $3.15 | $3.15 | $3.07 | $3.08 | -1.60% | 175,945 |
| Mar 24, 2026 | $3.07 | $3.19 | $3.07 | $3.13 | +0.64% | 317,524 |
| Mar 23, 2026 | $3.07 | $3.17 | $3.04 | $3.11 | +3.67% | 332,117 |
| Mar 20, 2026 | $3.08 | $3.08 | $2.99 | $3.00 | -1.32% | 434,287 |
| Mar 19, 2026 | $3.02 | $3.08 | $3.00 | $3.04 | -0.33% | 260,045 |
| Mar 18, 2026 | $3.12 | $3.16 | $3.02 | $3.05 | -4.39% | 326,906 |
| Mar 17, 2026 | $2.98 | $3.29 | $2.98 | $3.19 | +5.63% | 706,114 |
| Mar 16, 2026 | $3.03 | $3.13 | $3.00 | $3.02 | +1.00% | 304,162 |
| Mar 13, 2026 | $3.07 | $3.20 | $2.97 | $2.99 | -1.32% | 531,404 |
| Mar 12, 2026 | $2.92 | $3.08 | $2.92 | $3.03 | +3.41% | 688,905 |
| Mar 11, 2026 | $3.00 | $3.05 | $2.88 | $2.93 | -1.01% | 764,736 |
| Mar 10, 2026 | $3.16 | $3.17 | $2.95 | $2.96 | -6.33% | 556,722 |
| Mar 9, 2026 | $3.38 | $3.43 | $3.11 | $3.16 | -8.67% | 581,371 |
| Mar 6, 2026 | $3.62 | $3.68 | $3.25 | $3.46 | +14.57% | 1,756,386 |
| Mar 5, 2026 | $3.08 | $3.12 | $2.98 | $3.02 | -2.58% | 328,281 |
| Mar 4, 2026 | $3.03 | $3.14 | $3.03 | $3.10 | +1.97% | 128,035 |
| Mar 3, 2026 | $3.04 | $3.08 | $2.94 | $3.04 | -1.94% | 239,492 |
| Mar 2, 2026 | $3.06 | $3.12 | $3.04 | $3.10 | 0.00% | 175,303 |
| Feb 27, 2026 | $3.17 | $3.20 | $3.07 | $3.10 | -2.52% | 215,955 |
| Feb 26, 2026 | $3.05 | $3.20 | $3.05 | $3.18 | +4.95% | 237,771 |
| Feb 25, 2026 | $3.01 | $3.04 | $2.94 | $3.03 | +1.00% | 155,729 |
| Feb 24, 2026 | $2.97 | $3.00 | $2.95 | $3.00 | +1.35% | 529,710 |
| Feb 23, 2026 | $2.91 | $3.00 | $2.91 | $2.96 | 0.00% | 259,509 |
| Feb 20, 2026 | $2.91 | $3.00 | $2.88 | $2.96 | +1.02% | 171,785 |
| Feb 19, 2026 | $2.88 | $2.96 | $2.86 | $2.93 | +1.03% | 357,119 |
| Feb 18, 2026 | $2.87 | $2.94 | $2.87 | $2.90 | +1.40% | 124,559 |
| Feb 17, 2026 | $2.88 | $2.93 | $2.85 | $2.86 | -1.72% | 147,100 |
| Feb 13, 2026 | $2.92 | $2.95 | $2.90 | $2.91 | -0.34% | 96,842 |
| Feb 12, 2026 | $3.08 | $3.08 | $2.90 | $2.92 | -4.26% | 251,879 |
| Feb 11, 2026 | $3.12 | $3.12 | $3.04 | $3.05 | -1.29% | 121,080 |
| Feb 10, 2026 | $3.06 | $3.13 | $3.04 | $3.09 | +1.31% | 164,207 |
| Feb 9, 2026 | $2.91 | $3.10 | $2.91 | $3.05 | +3.74% | 213,036 |
| Feb 6, 2026 | $2.92 | $3.00 | $2.92 | $2.94 | +1.38% | 149,939 |
| Feb 5, 2026 | $2.97 | $2.97 | $2.89 | $2.90 | -3.01% | 310,760 |
| Feb 4, 2026 | $3.04 | $3.05 | $2.96 | $2.99 | -1.64% | 172,092 |
| Feb 3, 2026 | $3.04 | $3.05 | $2.96 | $3.04 | -0.33% | 222,902 |
| Feb 2, 2026 | $3.00 | $3.10 | $2.98 | $3.05 | +1.33% | 174,059 |
| Jan 30, 2026 | $3.02 | $3.04 | $2.95 | $3.01 | -0.99% | 234,453 |
| Jan 29, 2026 | $3.09 | $3.12 | $2.98 | $3.04 | -1.62% | 255,577 |
| Jan 28, 2026 | $3.14 | $3.14 | $3.07 | $3.09 | -1.59% | 175,141 |
| Jan 27, 2026 | $3.15 | $3.20 | $3.10 | $3.14 | -0.63% | 164,895 |
| Jan 26, 2026 | $3.20 | $3.35 | $3.16 | $3.16 | -0.32% | 303,836 |
| Jan 23, 2026 | $3.29 | $3.34 | $3.16 | $3.17 | -3.35% | 146,847 |
| Jan 22, 2026 | $3.26 | $3.34 | $3.26 | $3.28 | +0.92% | 243,587 |
| Jan 21, 2026 | $3.25 | $3.28 | $3.15 | $3.25 | 0.00% | 290,185 |
| Jan 20, 2026 | $3.20 | $3.32 | $3.20 | $3.25 | -0.61% | 195,835 |
| Jan 16, 2026 | $3.35 | $3.37 | $3.27 | $3.27 | -2.97% | 205,055 |
| Jan 15, 2026 | $3.20 | $3.39 | $3.19 | $3.37 | +5.64% | 403,341 |
| Jan 14, 2026 | $3.15 | $3.20 | $3.13 | $3.19 | +1.59% | 237,703 |
| Jan 13, 2026 | $3.13 | $3.18 | $3.07 | $3.14 | +0.96% | 129,208 |
| Jan 12, 2026 | $3.04 | $3.13 | $3.04 | $3.11 | +1.30% | 209,006 |
| Jan 9, 2026 | $3.09 | $3.12 | $3.03 | $3.07 | -0.32% | 177,685 |
| Jan 8, 2026 | $3.00 | $3.11 | $3.00 | $3.08 | +2.33% | 155,897 |
| Jan 7, 2026 | $3.05 | $3.05 | $2.95 | $3.01 | -1.63% | 199,537 |
| Jan 6, 2026 | $3.08 | $3.11 | $3.04 | $3.06 | -0.97% | 191,045 |
| Jan 5, 2026 | $3.00 | $3.11 | $3.00 | $3.09 | +3.00% | 422,089 |
| Jan 2, 2026 | $2.93 | $3.01 | $2.84 | $3.00 | +2.39% | 495,324 |
| Dec 31, 2025 | $2.97 | $2.97 | $2.92 | $2.93 | -1.01% | 146,005 |
| Dec 30, 2025 | $2.96 | $2.99 | $2.95 | $2.96 | -0.67% | 191,910 |
| Dec 29, 2025 | $3.04 | $3.04 | $2.96 | $2.98 | -2.30% | 191,742 |
| Dec 26, 2025 | $3.09 | $3.09 | $3.00 | $3.05 | -0.65% | 161,849 |
| Dec 24, 2025 | $3.05 | $3.10 | $3.04 | $3.07 | +0.66% | 94,568 |
| Dec 23, 2025 | $3.02 | $3.07 | $2.99 | $3.05 | +0.66% | 237,003 |
| Dec 22, 2025 | $3.18 | $3.23 | $2.99 | $3.03 | -4.72% | 192,415 |
| Dec 19, 2025 | $3.16 | $3.22 | $3.12 | $3.18 | +0.63% | 294,326 |
| Dec 18, 2025 | $3.15 | $3.17 | $3.09 | $3.16 | +0.64% | 146,603 |
| Dec 17, 2025 | $3.14 | $3.19 | $3.13 | $3.14 | -0.32% | 183,965 |
| Dec 16, 2025 | $3.17 | $3.20 | $3.07 | $3.15 | -0.94% | 406,818 |
| Dec 15, 2025 | $3.20 | $3.21 | $3.12 | $3.18 | 0.00% | 258,524 |
| Dec 12, 2025 | $3.24 | $3.25 | $3.09 | $3.18 | -1.55% | 356,988 |
| Dec 11, 2025 | $3.24 | $3.27 | $3.21 | $3.23 | -0.31% | 304,037 |
| Dec 10, 2025 | $3.26 | $3.44 | $3.21 | $3.24 | +0.31% | 988,541 |
| Dec 9, 2025 | $3.00 | $3.24 | $2.98 | $3.23 | +7.31% | 481,200 |
| Dec 8, 2025 | $2.85 | $3.04 | $2.85 | $3.01 | +10.26% | 735,700 |
| Dec 5, 2025 | $2.78 | $2.82 | $2.73 | $2.73 | -2.15% | 342,624 |
| Dec 4, 2025 | $2.79 | $2.85 | $2.75 | $2.79 | 0.00% | 186,845 |
| Dec 3, 2025 | $2.81 | $2.81 | $2.77 | $2.79 | +0.72% | 215,126 |
| Dec 2, 2025 | $2.81 | $2.84 | $2.77 | $2.77 | -1.77% | 260,436 |
| Dec 1, 2025 | $2.81 | $2.85 | $2.77 | $2.82 | +1.44% | 279,403 |
| Nov 28, 2025 | $2.83 | $2.83 | $2.74 | $2.78 | -1.77% | 152,292 |
| Nov 26, 2025 | $2.70 | $2.85 | $2.70 | $2.83 | +4.43% | 367,906 |
| Nov 25, 2025 | $2.70 | $2.75 | $2.69 | $2.71 | +0.74% | 199,227 |
| Nov 24, 2025 | $2.71 | $2.77 | $2.69 | $2.69 | -1.10% | 235,492 |
| Nov 21, 2025 | $2.56 | $2.74 | $2.56 | $2.72 | +5.84% | 433,257 |
| Nov 20, 2025 | $2.67 | $2.76 | $2.56 | $2.57 | -1.15% | 446,034 |
| Nov 19, 2025 | $2.70 | $2.74 | $2.58 | $2.60 | -4.06% | 365,818 |
| Nov 18, 2025 | $2.77 | $2.78 | $2.69 | $2.71 | -1.81% | 276,061 |
| Nov 17, 2025 | $2.81 | $2.88 | $2.76 | $2.76 | -3.16% | 466,236 |
| Nov 14, 2025 | $2.80 | $2.86 | $2.68 | $2.85 | -0.35% | 382,524 |
| Nov 13, 2025 | $2.91 | $2.96 | $2.83 | $2.86 | -2.05% | 440,754 |
| Nov 12, 2025 | $3.01 | $3.04 | $2.90 | $2.92 | -2.99% | 349,217 |
| Nov 11, 2025 | $2.93 | $3.04 | $2.90 | $3.01 | +3.08% | 442,379 |
| Nov 10, 2025 | $2.95 | $3.02 | $2.92 | $2.92 | +1.39% | 566,148 |
| Nov 7, 2025 | $2.92 | $2.97 | $2.79 | $2.88 | -0.69% | 549,144 |
| Nov 6, 2025 | $2.83 | $3.05 | $2.59 | $2.90 | +1.75% | 1,736,863 |
| Nov 5, 2025 | $2.51 | $3.15 | $2.38 | $2.85 | +43.94% | 11,379,930 |
| Nov 4, 2025 | $1.98 | $2.03 | $1.98 | $1.98 | -0.50% | 996,995 |
| Nov 3, 2025 | $2.06 | $2.08 | $1.98 | $1.99 | – | 147,012 |
Seasonality
EVC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -1.1% | -6.2% | -2.0% | 13.0% | 14.1% | -0.0% | -2.6% | -3.1% | 1.4% | 17.7% | -3.0% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 9 |
| 2026 | 2.7% | 3.0% | -2.6% | 26.9% | 140.8% | 44.4% | -14.0% | -28.8% | -7.4% | -17.1% | 55.5% | |
| 2025 | -8.5% | 3.7% | -3.4% | -12.9% | 13.1% | 14.8% | -4.7% | 17.2% | -8.3% | -11.2% | 34.3% | 7.1% |
| 2024 | -3.4% | -4.5% | -56.0% | 27.4% | 3.4% | -3.7% | 7.9% | -5.0% | 2.1% | 12.1% | 5.2% | -1.7% |
| 2023 | 35.4% | 0.9% | -7.0% | 3.3% | -33.9% | 7.5% | 8.9% | -19.9% | -3.4% | -1.9% | 10.9% | 6.3% |
| 2022 | -10.6% | 5.6% | 0.6% | -19.3% | 1.2% | -12.4% | 17.5% | -5.2% | -21.4% | 17.9% | 18.8% | -13.3% |
| 2021 | 16.4% | -2.2% | 29.9% | -4.7% | 21.3% | 43.7% | -7.9% | 13.3% | 2.2% | 12.3% | -6.8% | -8.4% |
| 2020 | -15.3% | -9.5% | 3.6% | -28.1% | 2.7% | -3.2% | -7.7% | 15.2% | 1.8% | 20.4% | 58.5% | -4.4% |
| 2019 | 35.4% | 0.3% | -16.9% | -11.4% | 2.4% | 7.9% | 4.5% | -6.1% | 5.5% | -10.7% | 0.0% | -6.0% |
| 2018 | -2.8% | -7.2% | -26.4% | -1.1% | -14.0% | 26.4% | -3.0% | 8.2% | -5.8% | 0.8% | -34.6% | -8.3% |
| 2017 | -22.9% | -0.9% | 16.5% | 0.0% | -7.3% | 15.4% | -1.5% | -14.6% | 3.7% | -8.8% | 35.6% | 2.1% |
See a number that looks wrong?