Skip to main content
Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.10
-0.21 (-2.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ecovyst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.428.538.088.108.10-2.53%618,998
Feb 20, 20258.358.508.308.318.31-0.95%531,805
Feb 19, 20258.298.488.298.398.39-0.36%465,760
Feb 18, 20258.208.468.208.428.422.56%662,423
Feb 14, 20258.238.428.208.218.210.12%397,314
Feb 13, 20258.198.258.158.208.200.86%461,329
Feb 12, 20257.978.167.968.138.130.12%505,779
Feb 11, 20258.038.197.978.128.121.63%630,455
Feb 10, 20258.018.057.897.997.991.78%945,380
Feb 7, 20257.998.007.787.857.85-1.75%1,098,887
Feb 6, 20258.008.087.947.997.990.63%592,428
Feb 5, 20257.947.987.897.947.940.25%455,229
Feb 4, 20257.727.937.687.927.922.86%540,955
Feb 3, 20257.627.787.597.707.70-0.77%610,338
Jan 31, 20257.807.877.717.767.76-0.89%742,190
Jan 30, 20257.927.927.807.837.83-0.51%320,265
Jan 29, 20257.697.927.637.877.872.61%514,097
Jan 28, 20257.727.917.667.677.67-0.65%580,146
Jan 27, 20257.797.857.647.727.72-0.52%559,279
Jan 24, 20257.607.897.607.767.76-1.15%536,704
Jan 23, 20257.747.877.747.857.850.64%418,970
Jan 22, 20257.937.987.797.807.80-2.26%361,260
Jan 21, 20257.908.047.897.987.981.27%781,506
Jan 17, 20257.967.977.847.887.880.25%456,269
Jan 16, 20257.617.917.597.867.862.88%443,268
Jan 15, 20257.777.817.577.647.641.33%745,751
Jan 14, 20257.587.707.497.547.54-0.53%875,543
Jan 13, 20257.377.637.377.587.581.07%1,022,892
Jan 10, 20257.297.537.277.507.501.08%634,129
Jan 8, 20257.317.487.317.427.42-1.07%512,853
Jan 7, 20257.597.637.397.507.50-1.19%942,522
Jan 6, 20257.777.907.577.597.59-1.94%501,194
Jan 3, 20257.797.837.687.747.740.13%404,682
Jan 2, 20257.667.807.607.737.731.18%719,818
Dec 31, 20247.537.787.527.647.641.87%974,002
Dec 30, 20247.497.547.397.507.50-0.27%261,649
Dec 27, 20247.597.717.437.527.52-1.96%505,155
Dec 26, 20247.557.717.547.677.670.79%597,815
Dec 24, 20247.737.737.537.617.61-1.04%229,873
Dec 23, 20247.447.757.447.697.692.26%991,905
Dec 20, 20247.177.537.177.527.523.01%1,934,421
Dec 19, 20247.407.497.297.307.30-0.27%971,075
Dec 18, 20247.617.617.237.327.32-2.66%1,057,598
Dec 17, 20247.647.817.447.527.52-2.08%788,814
Dec 16, 20247.497.717.387.687.682.67%1,233,662
Dec 13, 20247.497.657.397.487.48-1.19%622,732
Dec 12, 20247.667.727.577.577.57-1.94%446,790
Dec 11, 20247.777.787.647.727.72-0.13%500,059
Dec 10, 20247.957.957.687.737.73-2.28%842,847
Dec 9, 20248.228.387.907.917.91-1.86%807,672
Dec 6, 20248.078.097.978.068.060.75%508,789
Dec 5, 20248.138.257.988.008.00-2.08%577,135
Dec 4, 20248.288.338.118.178.17-0.97%557,817
Dec 3, 20248.678.678.248.258.25-4.29%910,240
Dec 2, 20248.008.668.008.628.628.43%2,822,161
Nov 29, 20247.977.997.897.957.95-486,465
Nov 27, 20248.008.147.917.957.95-0.62%496,964
Nov 26, 20248.088.127.988.008.00-1.72%554,109
Nov 25, 20248.258.308.148.148.14-0.61%997,448
Nov 22, 20248.148.298.128.198.190.86%558,107
Nov 21, 20248.058.137.958.128.121.50%1,187,028
Nov 20, 20248.068.117.938.008.00-1.36%670,576
Nov 19, 20247.938.157.898.118.110.37%1,002,656
Nov 18, 20248.178.248.078.088.08-0.98%491,528
Nov 15, 20248.188.278.048.168.160.62%802,980
Nov 14, 20248.158.198.008.118.11-0.86%700,823
Nov 13, 20248.188.258.088.188.180.49%621,160
Nov 12, 20248.118.198.068.148.14-0.97%802,613
Nov 11, 20248.158.288.048.228.222.37%699,684
Nov 8, 20248.158.238.008.038.03-2.67%957,512
Nov 7, 20248.288.328.138.258.25-995,499
Nov 6, 20248.128.337.978.258.256.04%1,851,014
Nov 5, 20247.617.807.557.787.781.97%1,054,752
Nov 4, 20247.637.847.467.637.630.13%1,289,164
Nov 1, 20246.767.676.637.627.6214.41%3,431,087
Oct 31, 20246.386.746.206.666.664.55%2,391,439
Oct 30, 20246.266.476.266.376.371.43%836,431
Oct 29, 20246.266.386.226.286.28-0.95%554,488
Oct 28, 20246.226.426.226.346.343.09%1,950,992
Oct 25, 20246.226.306.126.156.15-0.49%858,263
Oct 24, 20246.356.356.096.186.18-2.52%969,095
Oct 23, 20246.296.366.206.346.340.16%800,983
Oct 22, 20246.456.456.316.336.33-1.71%593,488
Oct 21, 20246.606.606.396.446.44-2.13%850,616
Oct 18, 20246.716.716.566.586.58-1.50%831,772
Oct 17, 20246.656.716.536.686.681.52%731,004
Oct 16, 20246.546.606.506.586.582.17%607,795
Oct 15, 20246.386.536.326.446.440.31%639,445
Oct 14, 20246.676.676.416.426.42-4.18%736,839
Oct 11, 20246.576.836.546.706.701.98%3,053,996
Oct 10, 20246.456.686.456.576.570.15%896,401
Oct 9, 20246.606.746.546.566.56-934,646
Oct 8, 20246.726.726.526.566.56-3.24%445,182
Oct 7, 20246.606.826.586.786.781.80%684,292
Oct 4, 20246.756.826.616.666.661.37%599,794
Oct 3, 20246.606.626.526.576.57-0.90%429,342
Oct 2, 20246.746.806.636.636.63-1.49%472,341
Oct 1, 20246.806.846.736.736.73-1.75%384,427
Sep 30, 20246.936.946.836.856.85-1.15%555,226
Sep 27, 20247.047.116.886.936.93-0.43%800,411