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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.66$1.87526,900——
2012-12-28$1.61$1.8169,800——
2012-12-27$1.62$1.82157,800——
2012-12-26$1.64$1.8475,400——
2012-12-24$1.63$1.8355,500——
2012-12-21$1.62$1.82387,300——
2012-12-20$1.62$1.82135,700——
2012-12-19$1.62$1.82144,100——
2012-12-18$1.61$1.81201,200——
2012-12-17$1.58$1.7893,400——
2012-12-14$1.55$1.7464,400——
2012-12-13$1.56$1.7536,300——
2012-12-12$1.55$1.7492,900——
2012-12-11$1.60$1.8082,000——
2012-12-10$1.49$1.6898,600——
2012-12-07$1.59$1.65224,900——
2012-12-06$1.52$1.58113,500——
2012-12-05$1.56$1.62178,200——
2012-12-04$1.53$1.59142,600——
2012-12-03$1.55$1.61137,100——
2012-11-30$1.50$1.56349,400——
2012-11-29$1.36$1.41137,800——
2012-11-28$1.26$1.31237,400——
2012-11-27$1.16$1.21290,500——
2012-11-26$1.20$1.2575,400——
2012-11-23$1.22$1.2745,800——
2012-11-21$1.25$1.3014,700——
2012-11-20$1.27$1.3283,500——
2012-11-19$1.27$1.3284,800——
2012-11-16$1.21$1.26175,500——
2012-11-15$1.14$1.19211,500——
2012-11-14$1.21$1.26109,800——
2012-11-13$1.24$1.29195,500——
2012-11-12$1.29$1.3444,800——
2012-11-09$1.31$1.3686,500——
2012-11-08$1.27$1.32200,200——
2012-11-07$1.35$1.40112,800——
2012-11-06$1.41$1.4747,500——
2012-11-05$1.40$1.46104,200——
2012-11-02$1.44$1.50178,100——
2012-11-01$1.38$1.4363,700——
2012-10-31$1.35$1.4043,000——
2012-10-26$1.32$1.3732,200——
2012-10-25$1.33$1.3824,200——
2012-10-24$1.32$1.3729,800——
2012-10-23$1.34$1.3955,400——
2012-10-22$1.39$1.44135,800——
2012-10-19$1.41$1.4771,100——
2012-10-18$1.42$1.4832,900——
2012-10-17$1.43$1.49115,700——
2012-10-16$1.40$1.46131,200——
2012-10-15$1.37$1.4237,900——
2012-10-12$1.32$1.3729,400——
2012-10-11$1.32$1.3731,700——
2012-10-10$1.31$1.3662,700——
2012-10-09$1.30$1.3535,000——
2012-10-08$1.37$1.4233,100——
2012-10-05$1.36$1.4169,000——
2012-10-04$1.37$1.4243,900——
2012-10-03$1.35$1.4069,900——
2012-10-02$1.35$1.4052,800——
2012-10-01$1.35$1.40126,900——
2012-09-28$1.34$1.39181,900——
2012-09-27$1.39$1.4464,100——
2012-09-26$1.39$1.4480,400——
2012-09-25$1.38$1.43173,300——
2012-09-24$1.36$1.4197,900——
2012-09-21$1.33$1.38343,200——
2012-09-20$1.41$1.47108,600——
2012-09-19$1.42$1.48224,900——
2012-09-18$1.43$1.49138,600——
2012-09-17$1.38$1.43119,200——
2012-09-14$1.42$1.48162,900——
2012-09-13$1.36$1.41165,900——
2012-09-12$1.35$1.4067,500——
2012-09-11$1.32$1.3746,600——
2012-09-10$1.33$1.3865,500——
2012-09-07$1.32$1.37110,300——
2012-09-06$1.28$1.33174,800——
2012-09-05$1.24$1.29122,400——
2012-09-04$1.20$1.25142,200——
2012-08-31$1.14$1.19608,000——
2012-08-30$1.17$1.22599,400——
2012-08-29$1.26$1.3162,400——
2012-08-28$1.24$1.2979,800——
2012-08-27$1.21$1.26189,300——
2012-08-24$1.24$1.2960,300——
2012-08-23$1.17$1.2299,700——
2012-08-22$1.21$1.2667,800——
2012-08-21$1.26$1.3183,100——
2012-08-20$1.28$1.3351,900——
2012-08-17$1.34$1.39118,400——
2012-08-16$1.34$1.3947,200——
2012-08-15$1.30$1.3536,000——
2012-08-14$1.27$1.32121,800——
2012-08-13$1.28$1.3340,600——
2012-08-10$1.24$1.2957,800——
2012-08-09$1.26$1.31294,400——
2012-08-08$1.26$1.3151,300——
2012-08-07$1.27$1.32243,900——
2012-08-06$1.28$1.3373,700——
2012-08-03$1.28$1.33429,200——
2012-08-02$1.17$1.22101,400——
2012-08-01$1.14$1.1996,200——
2012-07-31$1.24$1.2941,100——
2012-07-30$1.29$1.3432,300——
2012-07-27$1.28$1.33102,000——
2012-07-26$1.29$1.3448,000——
2012-07-25$1.18$1.2386,200——
2012-07-24$1.13$1.17233,200——
2012-07-23$1.20$1.25104,000——
2012-07-20$1.27$1.3249,000——
2012-07-19$1.35$1.4030,600——
2012-07-18$1.43$1.4933,600——
2012-07-17$1.38$1.4331,000——
2012-07-16$1.40$1.4616,300——
2012-07-13$1.45$1.5184,800——
2012-07-12$1.43$1.4966,700——
2012-07-11$1.45$1.5166,900——
2012-07-10$1.45$1.51108,100——
2012-07-09$1.41$1.4728,400——
2012-07-06$1.42$1.4847,500——
2012-07-05$1.44$1.5060,200——
2012-07-03$1.39$1.4454,000——
2012-07-02$1.39$1.4485,400——
2012-06-29$1.21$1.2688,000——
2012-06-28$1.22$1.2794,700——
2012-06-27$1.23$1.2840,200——
2012-06-26$1.22$1.2739,000——
2012-06-25$1.21$1.2668,900——
2012-06-22$1.25$1.301,020,800——
2012-06-21$1.26$1.3172,500——
2012-06-20$1.34$1.3943,400——
2012-06-19$1.39$1.4470,400——
2012-06-18$1.33$1.3884,800——
2012-06-15$1.35$1.40172,200——
2012-06-14$1.36$1.4174,100——
2012-06-13$1.25$1.3045,800——
2012-06-12$1.34$1.3932,900——
2012-06-11$1.24$1.2976,000——
2012-06-08$1.39$1.4438,500——
2012-06-07$1.35$1.4066,600——
2012-06-06$1.31$1.3697,400——
2012-06-05$1.26$1.3151,900——
2012-06-04$1.23$1.28109,200——
2012-06-01$1.21$1.2646,900——
2012-05-31$1.34$1.39202,800——
2012-05-30$1.24$1.2966,800——
2012-05-29$1.35$1.4058,000——
2012-05-25$1.27$1.3258,200——
2012-05-24$1.29$1.3432,200——
2012-05-23$1.31$1.36119,000——
2012-05-22$1.24$1.2963,000——
2012-05-21$1.22$1.2765,600——
2012-05-18$1.22$1.2782,400——
2012-05-17$1.21$1.26103,800——
2012-05-16$1.29$1.34126,600——
2012-05-15$1.37$1.4298,000——
2012-05-14$1.35$1.40111,200——
2012-05-11$1.46$1.5265,000——
2012-05-10$1.50$1.56112,600——
2012-05-09$1.47$1.5335,000——
2012-05-08$1.47$1.5398,900——
2012-05-07$1.43$1.4974,000——
2012-05-04$1.41$1.47123,900——
2012-05-03$1.49$1.55127,200——
2012-05-02$1.55$1.6162,000——
2012-05-01$1.50$1.56103,100——
2012-04-30$1.57$1.6354,000——
2012-04-27$1.63$1.6945,600——
2012-04-26$1.63$1.6942,900——
2012-04-25$1.63$1.6944,500——
2012-04-24$1.58$1.64181,700——
2012-04-23$1.54$1.60165,300——
2012-04-20$1.58$1.6491,500——
2012-04-19$1.53$1.5972,300——
2012-04-18$1.53$1.59106,400——
2012-04-17$1.61$1.67124,700——
2012-04-16$1.59$1.6548,400——
2012-04-13$1.49$1.5591,200——
2012-04-12$1.57$1.63347,300——
2012-04-11$1.55$1.61119,400——
2012-04-10$1.52$1.58110,200——
2012-04-09$1.58$1.6479,700——
2012-04-05$1.71$1.7883,700——
2012-04-04$1.67$1.74146,100——
2012-04-03$1.74$1.81327,700——
2012-04-02$1.74$1.81115,400——
2012-03-30$1.71$1.78104,200——
2012-03-29$1.70$1.7733,000——
2012-03-28$1.72$1.7973,000——
2012-03-27$1.72$1.79141,900——
2012-03-26$1.76$1.8366,500——
2012-03-23$1.75$1.8255,800——
2012-03-22$1.65$1.7245,600——
2012-03-21$1.77$1.84148,300——
2012-03-20$1.71$1.7874,400——
2012-03-19$1.65$1.7278,000——
2012-03-16$1.61$1.67235,700——
2012-03-15$1.69$1.7644,200——
2012-03-14$1.71$1.7850,900——
2012-03-13$1.75$1.82108,500——
2012-03-12$1.71$1.7849,900——
2012-03-09$1.66$1.7368,400——
2012-03-08$1.59$1.6547,400——
2012-03-07$1.60$1.6685,000——
2012-03-06$1.51$1.5751,600——
2012-03-05$1.55$1.6141,600——
2012-03-02$1.53$1.59108,700——
2012-03-01$1.63$1.6968,000——
2012-02-29$1.66$1.7387,500——
2012-02-28$1.73$1.8055,800——
2012-02-27$1.75$1.8234,800——
2012-02-24$1.70$1.7753,500——
2012-02-23$1.75$1.8261,000——
2012-02-22$1.65$1.7240,700——
2012-02-21$1.65$1.7246,500——
2012-02-17$1.72$1.7937,900——
2012-02-16$1.71$1.7864,400——
2012-02-15$1.66$1.7333,400——
2012-02-14$1.71$1.7847,800——
2012-02-13$1.78$1.8543,500——
2012-02-10$1.64$1.7074,900——
2012-02-09$1.75$1.8229,900——
2012-02-08$1.83$1.9071,400——
2012-02-07$1.79$1.8648,100——
2012-02-06$1.82$1.89105,500——
2012-02-03$1.80$1.87391,600——
2012-02-02$1.81$1.88242,300——
2012-02-01$1.78$1.85187,100——
2012-01-31$1.79$1.86184,700——
2012-01-30$1.85$1.9269,300——
2012-01-27$1.93$2.01240,400——
2012-01-26$1.86$1.93218,900——
2012-01-25$1.81$1.88212,200——
2012-01-24$1.62$1.6897,900——
2012-01-23$1.60$1.6694,600——
2012-01-20$1.44$1.5053,800——
2012-01-19$1.41$1.47107,500——
2012-01-18$1.43$1.4969,900——
2012-01-17$1.39$1.4486,500——
2012-01-13$1.41$1.4762,700——
2012-01-12$1.38$1.4357,600——
2012-01-11$1.38$1.4386,000——
2012-01-10$1.39$1.44132,000——
2012-01-09$1.38$1.43118,700——
2012-01-06$1.36$1.41109,100——
2012-01-05$1.48$1.5483,300——
2012-01-04$1.53$1.5974,300——
2012-01-03$1.59$1.65113,700——