Skip to main content
Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
7.52
+0.22 (3.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ecovyst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.177.537.177.527.523.01%1,934,021
Dec 19, 20247.407.497.297.307.30-0.27%971,100
Dec 18, 20247.617.617.237.327.32-2.66%1,057,600
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%508,800
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, 20247.977.997.897.957.95-486,500
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%670,600
Nov 19, 20247.938.157.898.118.110.37%1,002,700
Nov 18, 20248.178.248.078.088.08-0.98%491,528
Nov 15, 20248.188.278.048.168.160.62%803,000
Nov 14, 20248.158.198.008.118.11-0.86%700,823
Nov 13, 20248.188.258.088.188.180.49%621,200
Nov 12, 20248.118.198.068.148.14-0.97%802,613
Nov 11, 20248.158.288.048.228.222.37%699,700
Nov 8, 20248.158.238.008.038.03-2.67%957,512
Nov 7, 20248.288.328.138.258.25-995,500
Nov 6, 20248.128.327.978.258.256.04%1,851,014
Nov 5, 20247.617.807.557.787.781.97%1,054,800
Nov 4, 20247.637.847.467.637.630.13%1,289,200
Nov 1, 20246.767.676.637.627.6214.41%3,431,100
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%554,500
Oct 28, 20246.226.426.226.346.343.09%1,950,992
Oct 25, 20246.226.306.126.156.15-0.49%858,300
Oct 24, 20246.356.356.096.186.18-2.52%969,100
Oct 23, 20246.296.366.206.346.340.16%801,000
Oct 22, 20246.456.456.316.336.33-1.71%593,500
Oct 21, 20246.606.606.396.446.44-2.13%850,616
Oct 18, 20246.716.716.566.586.58-1.50%831,800
Oct 17, 20246.656.716.536.686.681.52%731,004
Oct 16, 20246.546.606.506.586.582.17%607,800
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%3,054,000
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%684,300
Oct 4, 20246.756.826.616.666.661.37%599,800
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
Sep 26, 20246.697.016.696.966.966.10%987,100
Sep 25, 20246.666.666.466.566.56-1.20%870,232
Sep 24, 20246.536.746.526.646.642.63%657,645
Sep 23, 20246.586.586.426.476.47-0.46%509,900
Sep 20, 20246.546.566.476.506.50-1.81%2,187,200
Sep 19, 20246.716.716.586.626.621.69%683,922
Sep 18, 20246.586.746.496.516.51-1.06%578,348
Sep 17, 20246.656.756.576.586.58-0.45%499,323
Sep 16, 20246.726.756.586.616.61-1.05%652,142
Sep 13, 20246.556.736.536.686.683.73%729,911
Sep 12, 20246.386.446.296.446.441.26%687,517
Sep 11, 20246.396.396.256.366.36-0.63%719,800
Sep 10, 20246.566.566.376.406.40-1.84%916,143
Sep 9, 20246.666.736.526.526.52-1.36%983,509
Sep 6, 20246.806.856.616.616.61-3.08%802,014
Sep 5, 20246.906.906.726.826.82-0.44%1,063,601
Sep 4, 20246.816.926.776.856.85-1,038,215
Sep 3, 20247.067.116.846.856.85-4.60%1,202,200
Aug 30, 20247.207.227.107.187.180.42%992,100
Aug 29, 20247.047.256.947.157.151.85%969,533
Aug 28, 20246.837.046.827.027.022.03%966,308
Aug 27, 20246.896.936.816.886.88-0.29%530,600
Aug 26, 20246.957.006.836.906.900.15%1,400,941
Aug 23, 20246.716.976.716.896.892.99%1,223,200
Aug 22, 20246.786.836.676.696.69-1.62%1,224,600
Aug 21, 20246.906.916.796.806.80-0.29%982,400
Aug 20, 20246.856.916.786.826.82-0.29%893,500
Aug 19, 20246.876.946.796.846.840.15%2,081,033
Aug 16, 20246.856.926.816.836.83-0.87%624,933
Aug 15, 20247.047.046.836.896.890.44%1,055,600
Aug 14, 20246.736.866.626.866.862.54%1,943,500
Aug 13, 20246.706.766.596.696.691.21%1,349,100
Aug 12, 20246.606.686.466.616.610.76%963,828
Aug 9, 20246.726.746.476.566.56-1.94%1,448,400
Aug 8, 20246.626.796.516.696.692.92%1,437,728
Aug 7, 20246.576.866.466.506.504.50%2,470,221
Aug 6, 20246.416.426.166.226.22-1.43%2,378,848
Aug 5, 20246.406.536.026.316.31-5.68%2,498,936
Aug 2, 20247.637.636.556.696.69-15.95%3,337,600
Aug 1, 20249.049.087.837.967.96-16.56%4,498,147