EVC Stock Prices

Data as of Oct 28, 2026

Last

6.12

Change

-0.17

Open

6.26

Previous

6.29

High

6.37

Low

6.10

Bid

-

Ask

-

Volume

1,471,089

Trades

-

Dividend

0.05

Yield

3.36%

Ex-Div

Sep 13, 2017

Impl Vol

1.359

Hist Vol

0.992

Opt Volume

248

Open Int

42,193

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.26	6.37	6.10	6.12	-0.17	1,471,089	248	1.359	0.992
Oct 27, 2026	6.22	6.34	6.09	6.29	+0.17	981,187	335	1.215	0.991
Oct 26, 2026	6.25	6.29	6.08	6.12	-0.11	1,062,999	1,297	1.024	0.991
Oct 23, 2026	6.22	6.26	6.13	6.23	-0.03	931,744	522	1.159	0.991
Oct 22, 2026	6.21	6.44	6.13	6.26	-0.05	1,123,213	266	1.221	0.991
Oct 21, 2026	6.24	6.43	6.18	6.31	-0.02	919,739	1,309	0.976	0.991
Oct 20, 2026	6.26	6.47	6.25	6.33	+0.01	711,040	547	1.150	0.991
Oct 19, 2026	6.29	6.38	6.09	6.32	+0.00	1,066,389	2,756	0.951	0.991
Oct 16, 2026	6.65	6.73	6.26	6.32	-0.35	746,595	332	1.097	0.991
Oct 15, 2026	6.30	6.77	6.25	6.67	+0.31	1,171,719	734	1.044	0.991
Oct 14, 2026	6.39	6.41	6.06	6.36	-0.14	1,322,077	836	1.067	0.993
Oct 13, 2026	6.49	6.65	6.45	6.50	-0.01	812,286	132	1.153	0.992
Oct 12, 2026	6.69	6.74	6.44	6.51	-0.22	844,291	290	1.067	0.992
Oct 9, 2026	6.85	6.90	6.73	6.73	-0.05	688,771	218	0.992	0.993
Oct 8, 2026	6.71	6.91	6.68	6.78	+0.00	1,049,718	631	1.011	0.993
Oct 7, 2026	6.65	6.92	6.64	6.78	+0.08	1,147,960	239	1.057	0.993
Oct 6, 2026	7.10	7.11	6.43	6.70	-0.42	3,216,787	1,369	0.991	0.993
Oct 5, 2026	7.35	7.49	7.09	7.12	-0.26	986,209	634	0.783	0.991
Oct 2, 2026	7.45	7.56	7.25	7.38	+0.00	1,866,454	514	0.830	0.990
Oct 1, 2026	7.38	7.53	7.12	7.38	+0.03	1,575,445	166	0.907	0.989
Sep 30, 2026	7.42	7.49	7.22	7.35	+0.01	2,076,474	398	0.746	0.990
Sep 29, 2026	7.34	7.38	7.18	7.34	+0.06	1,316,789	566	0.899	0.990
Sep 28, 2026	7.36	7.47	7.26	7.28	-0.13	1,281,604	106	0.757	0.990
Sep 25, 2026	7.82	7.82	7.41	7.41	-0.39	1,217,809	714	0.877	0.990
Sep 24, 2026	7.84	7.96	7.78	7.80	-0.08	837,025	6	0.649	0.989
Sep 23, 2026	8.01	8.02	7.79	7.88	-0.22	846,165	164	0.742	0.989
Sep 22, 2026	8.03	8.18	7.91	8.10	+0.11	955,030	178	0.909	0.988
Sep 21, 2026	7.88	8.11	7.82	7.99	+0.19	1,102,878	572	0.850	0.989
Sep 18, 2026	7.83	7.86	7.63	7.80	+0.03	1,322,783	667	0.893	0.988
Sep 17, 2026	8.09	8.23	7.76	7.77	-0.12	1,131,692	71	0.939	0.989
Sep 16, 2026	8.19	8.25	7.83	7.89	-0.23	1,148,432	305	0.951	0.989
Sep 15, 2026	8.30	8.40	8.05	8.12	-0.20	981,723	344	0.872	0.989
Sep 14, 2026	8.40	8.75	8.32	8.32	-0.30	1,079,304	243	1.006	0.989
Sep 11, 2026	8.76	8.99	8.57	8.63	-0.04	798,540	26	0.838	0.989
Sep 10, 2026	8.26	8.67	8.18	8.67	+0.30	941,670	826	0.681	0.989
Sep 9, 2026	8.29	8.54	8.24	8.37	+0.06	1,075,243	44	0.812	0.990
Sep 8, 2026	8.35	8.39	8.12	8.31	+0.00	1,142,054	152	0.873	0.990
Sep 4, 2026	8.47	8.63	8.26	8.42	+0.01	912,074	73	0.809	0.989
Sep 3, 2026	8.45	8.67	8.35	8.41	+0.01	1,138,375	43	0.672	0.989
Sep 2, 2026	8.08	8.57	8.00	8.40	+0.37	1,391,319	576	0.805	0.989
Sep 1, 2026	7.90	8.27	7.81	8.03	+0.04	1,128,616	522	0.812	0.988
Aug 31, 2026	8.19	8.23	7.86	7.99	-0.08	2,198,544	114	0.762	0.990
Aug 28, 2026	8.09	8.31	7.99	8.07	-0.02	958,238	57	0.762	0.990
Aug 27, 2026	8.02	8.15	8.00	8.09	+0.10	733,201	73	0.768	0.990
Aug 26, 2026	8.12	8.18	7.97	7.99	-0.16	797,031	67	0.785	0.991
Aug 25, 2026	8.25	8.36	7.99	8.15	+0.04	788,314	154	0.828	0.991
Aug 24, 2026	8.45	8.48	8.00	8.11	+0.04	1,177,476	314	0.771	0.991
Aug 21, 2026	8.04	8.33	7.89	8.07	+0.04	1,566,781	3,614	1.001	0.992
Aug 20, 2026	8.56	8.56	8.03	8.03	-0.40	1,115,444	712	0.777	0.992
Aug 19, 2026	8.53	8.70	8.33	8.43	+0.01	1,177,886	1,422	0.738	0.991
Aug 18, 2026	8.84	8.92	8.38	8.42	-0.47	1,343,890	649	0.767	0.992
Aug 17, 2026	8.92	9.01	8.52	8.89	-0.12	1,485,028	1,495	0.859	0.990
Aug 14, 2026	8.88	9.15	8.88	9.01	+0.13	1,109,350	391	0.805	0.990
Aug 13, 2026	9.16	9.43	8.85	8.88	-0.14	1,925,450	1,400	0.823	0.991
Aug 12, 2026	9.17	9.43	8.66	9.02	-0.21	2,635,002	665	0.843	0.991
Aug 11, 2026	10.11	10.60	8.61	9.23	-2.47	7,743,725	12,898	0.925	0.994
Aug 10, 2026	11.90	11.95	11.14	11.70	-0.27	2,542,132	7,312	1.796	0.963
Aug 7, 2026	11.58	12.17	11.38	11.97	+0.56	1,734,149	5,574	1.682	0.962
Aug 6, 2026	11.46	12.08	11.35	11.41	-0.19	1,289,745	3,950	1.539	0.961
Aug 5, 2026	11.55	12.09	11.47	11.60	-0.03	1,516,183	6,081	1.514	0.962
Aug 4, 2026	11.32	11.72	11.08	11.63	+0.59	937,400	1,199	1.481	0.962
Aug 3, 2026	11.06	11.60	10.95	11.04	-0.18	1,356,699	6,734	1.223	0.962
Jul 31, 2026	11.51	11.55	11.01	11.22	-0.40	1,047,858	36	1.304	0.962
Jul 30, 2026	11.29	11.85	11.29	11.62	+0.58	1,645,922	1,718	1.492	0.962
Jul 29, 2026	11.09	11.63	10.97	11.04	+0.11	2,037,691	641	1.504	0.962
Jul 28, 2026	11.00	11.08	10.51	10.93	-0.15	1,423,041	1,245	1.416	0.962

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 13, 2017	Sep 29, 2017	0.05	0.05	3.36%
Jun 13, 2017	Jun 30, 2017	0.03	0.03	2.25%
Dec 12, 2016	Dec 30, 2016	0.03	0.13	1.49%
Sep 13, 2016	Sep 30, 2016	0.03	0.13	1.49%
Jun 13, 2016	Jun 30, 2016	0.03	0.13	1.49%
Mar 9, 2016	Mar 31, 2016	0.03	0.13	1.49%
Dec 11, 2015	Dec 31, 2015	0.03	0.13	1.49%
Sep 11, 2015	Sep 30, 2015	0.03	0.10	1.49%
Jun 11, 2015	Jun 30, 2015	0.03	0.10	1.49%
Mar 10, 2015	Mar 31, 2015	0.03	0.10	3.94%
Dec 11, 2014	Dec 31, 2014	0.03	0.10	3.94%
Sep 11, 2014	Sep 30, 2014	0.03	0.10	2.14%

Split History

Split Date	Factor	Announced
No splits on record.