Skip to main content
Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.12
+0.12 (1.50%)
Nov 21, 2024, 4:00 PM EST - Market closed

Ecovyst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20248.058.137.958.128.121.50%1,187,025
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
Sep 26, 20246.697.016.696.966.966.10%987,099
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%509,881
Sep 20, 20246.546.566.476.506.50-1.81%2,187,166
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%719,784
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%1,202,156
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%530,550
Aug 26, 20246.957.006.836.906.900.15%1,400,941
Aug 23, 20246.716.976.716.896.892.99%1,223,192
Aug 22, 20246.786.836.676.696.69-1.62%1,224,574
Aug 21, 20246.906.916.796.806.80-0.29%982,379
Aug 20, 20246.856.916.786.826.82-0.29%893,451
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%1,055,564
Aug 14, 20246.736.866.626.866.862.54%1,943,496
Aug 13, 20246.706.766.596.696.691.21%1,349,058
Aug 12, 20246.606.686.466.616.610.76%963,828
Aug 9, 20246.726.746.476.566.56-1.94%1,448,377
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%3,337,582
Aug 1, 20249.049.087.837.967.96-16.56%4,498,147
Jul 31, 20249.489.639.389.549.541.49%1,038,894
Jul 30, 20249.319.439.249.409.401.62%910,461
Jul 29, 20249.629.669.209.259.25-3.44%861,764
Jul 26, 20249.739.739.469.589.58-0.42%671,047
Jul 25, 20249.609.819.579.629.620.73%585,763
Jul 24, 20249.729.929.549.559.55-2.15%513,139
Jul 23, 20249.649.869.599.769.760.83%533,719
Jul 22, 20249.469.689.319.689.682.98%538,930
Jul 19, 20249.569.569.299.409.40-1.67%471,444
Jul 18, 20249.579.799.549.569.56-0.93%570,625
Jul 17, 20249.569.759.539.659.650.10%753,110
Jul 16, 20249.459.849.419.649.642.99%935,943
Jul 15, 20249.389.479.209.369.360.43%551,187
Jul 12, 20249.449.459.259.329.320.11%437,770
Jul 11, 20249.169.389.139.319.314.14%474,303
Jul 10, 20248.999.038.908.948.940.56%436,036
Jul 9, 20249.109.108.868.898.89-2.20%615,528
Jul 8, 20248.969.128.929.099.092.36%581,992
Jul 5, 20248.958.958.798.888.88-1.33%576,029
Jul 3, 20248.939.038.919.009.001.35%479,200