Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
6.30
-0.24 (-3.67%)
At close: Mar 28, 2025, 4:00 PM
6.16
-0.14 (-2.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.55 | 6.55 | 6.27 | 6.30 | 6.30 | -3.67% | 807,371 |
| Mar 27, 2025 | 6.28 | 6.56 | 6.21 | 6.54 | 6.54 | 3.81% | 846,512 |
| Mar 26, 2025 | 6.36 | 6.41 | 6.27 | 6.30 | 6.30 | -1.10% | 1,075,142 |
| Mar 25, 2025 | 6.37 | 6.43 | 6.29 | 6.37 | 6.37 | -0.47% | 1,414,278 |
| Mar 24, 2025 | 6.52 | 6.55 | 6.34 | 6.40 | 6.40 | - | 783,927 |
| Mar 21, 2025 | 6.48 | 6.65 | 6.36 | 6.40 | 6.40 | -2.74% | 1,353,850 |
| Mar 20, 2025 | 6.79 | 6.86 | 6.58 | 6.58 | 6.58 | -5.05% | 698,182 |
| Mar 19, 2025 | 6.78 | 6.99 | 6.75 | 6.93 | 6.93 | 3.59% | 1,309,721 |
| Mar 18, 2025 | 6.64 | 6.75 | 6.63 | 6.69 | 6.69 | - | 622,828 |
| Mar 17, 2025 | 6.73 | 6.92 | 6.69 | 6.69 | 6.69 | -0.74% | 855,195 |
| Mar 14, 2025 | 6.67 | 6.81 | 6.59 | 6.74 | 6.74 | 2.43% | 784,167 |
| Mar 13, 2025 | 6.61 | 6.73 | 6.57 | 6.58 | 6.58 | -0.15% | 766,180 |
| Mar 12, 2025 | 6.80 | 6.81 | 6.53 | 6.59 | 6.59 | -1.93% | 1,105,960 |
| Mar 11, 2025 | 6.78 | 6.82 | 6.57 | 6.72 | 6.72 | 0.15% | 896,213 |
| Mar 10, 2025 | 6.89 | 7.09 | 6.67 | 6.71 | 6.71 | -4.01% | 904,025 |
| Mar 7, 2025 | 7.00 | 7.21 | 6.90 | 6.99 | 6.99 | 0.72% | 1,188,147 |
| Mar 6, 2025 | 6.75 | 7.01 | 6.75 | 6.94 | 6.94 | 2.06% | 1,003,619 |
| Mar 5, 2025 | 6.70 | 6.85 | 6.63 | 6.80 | 6.80 | 3.19% | 1,518,304 |
| Mar 4, 2025 | 6.33 | 6.73 | 6.21 | 6.59 | 6.59 | 1.85% | 2,360,269 |
| Mar 3, 2025 | 6.74 | 6.90 | 6.45 | 6.47 | 6.47 | -4.71% | 2,389,751 |
| Feb 28, 2025 | 6.87 | 6.99 | 6.73 | 6.79 | 6.79 | -2.02% | 1,844,367 |
| Feb 27, 2025 | 7.46 | 7.62 | 6.71 | 6.93 | 6.93 | -14.44% | 3,587,533 |
| Feb 26, 2025 | 8.12 | 8.34 | 8.01 | 8.10 | 8.10 | -1.34% | 1,268,923 |
| Feb 25, 2025 | 8.14 | 8.33 | 8.14 | 8.21 | 8.21 | 1.48% | 570,666 |
| Feb 24, 2025 | 8.16 | 8.26 | 8.08 | 8.09 | 8.09 | -0.12% | 518,415 |
| Feb 21, 2025 | 8.42 | 8.53 | 8.08 | 8.10 | 8.10 | -2.53% | 618,998 |
| Feb 20, 2025 | 8.35 | 8.50 | 8.30 | 8.31 | 8.31 | -0.95% | 531,805 |
| Feb 19, 2025 | 8.29 | 8.48 | 8.29 | 8.39 | 8.39 | -0.36% | 465,760 |
| Feb 18, 2025 | 8.20 | 8.46 | 8.20 | 8.42 | 8.42 | 2.56% | 662,423 |
| Feb 14, 2025 | 8.23 | 8.42 | 8.20 | 8.21 | 8.21 | 0.12% | 397,314 |
| Feb 13, 2025 | 8.19 | 8.25 | 8.15 | 8.20 | 8.20 | 0.86% | 461,329 |
| Feb 12, 2025 | 7.97 | 8.16 | 7.96 | 8.13 | 8.13 | 0.12% | 505,779 |
| Feb 11, 2025 | 8.03 | 8.19 | 7.97 | 8.12 | 8.12 | 1.63% | 630,455 |
| Feb 10, 2025 | 8.01 | 8.05 | 7.89 | 7.99 | 7.99 | 1.78% | 945,380 |
| Feb 7, 2025 | 7.99 | 8.00 | 7.78 | 7.85 | 7.85 | -1.75% | 1,098,887 |
| Feb 6, 2025 | 8.00 | 8.08 | 7.94 | 7.99 | 7.99 | 0.63% | 592,428 |
| Feb 5, 2025 | 7.94 | 7.98 | 7.89 | 7.94 | 7.94 | 0.25% | 455,229 |
| Feb 4, 2025 | 7.72 | 7.93 | 7.68 | 7.92 | 7.92 | 2.86% | 540,955 |
| Feb 3, 2025 | 7.62 | 7.78 | 7.59 | 7.70 | 7.70 | -0.77% | 610,338 |
| Jan 31, 2025 | 7.80 | 7.87 | 7.71 | 7.76 | 7.76 | -0.89% | 742,190 |
| Jan 30, 2025 | 7.92 | 7.92 | 7.80 | 7.83 | 7.83 | -0.51% | 320,265 |
| Jan 29, 2025 | 7.69 | 7.92 | 7.63 | 7.87 | 7.87 | 2.61% | 514,097 |
| Jan 28, 2025 | 7.72 | 7.91 | 7.66 | 7.67 | 7.67 | -0.65% | 580,146 |
| Jan 27, 2025 | 7.79 | 7.85 | 7.64 | 7.72 | 7.72 | -0.52% | 559,279 |
| Jan 24, 2025 | 7.60 | 7.89 | 7.60 | 7.76 | 7.76 | -1.15% | 536,704 |
| Jan 23, 2025 | 7.74 | 7.87 | 7.74 | 7.85 | 7.85 | 0.64% | 418,970 |
| Jan 22, 2025 | 7.93 | 7.98 | 7.79 | 7.80 | 7.80 | -2.26% | 361,260 |
| Jan 21, 2025 | 7.90 | 8.04 | 7.89 | 7.98 | 7.98 | 1.27% | 781,506 |
| Jan 17, 2025 | 7.96 | 7.97 | 7.84 | 7.88 | 7.88 | 0.25% | 456,269 |
| Jan 16, 2025 | 7.61 | 7.91 | 7.59 | 7.86 | 7.86 | 2.88% | 443,268 |