Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
11.59
-0.05 (-0.43%)
Feb 20, 2026, 4:00 PM EST - Market closed
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.58 | 11.77 | 11.51 | 11.59 | 11.59 | -0.43% | 1,194,151 |
| Feb 19, 2026 | 11.50 | 11.70 | 11.49 | 11.64 | 11.64 | 0.61% | 1,273,636 |
| Feb 18, 2026 | 11.67 | 11.85 | 11.53 | 11.57 | 11.57 | -0.60% | 1,231,129 |
| Feb 17, 2026 | 11.55 | 11.70 | 11.52 | 11.64 | 11.64 | 0.17% | 1,651,554 |
| Feb 13, 2026 | 11.45 | 11.78 | 11.35 | 11.62 | 11.62 | 1.40% | 1,027,133 |
| Feb 12, 2026 | 11.69 | 11.81 | 11.32 | 11.46 | 11.46 | -1.72% | 1,244,574 |
| Feb 11, 2026 | 11.33 | 11.72 | 11.25 | 11.66 | 11.66 | 4.11% | 1,614,718 |
| Feb 10, 2026 | 11.21 | 11.31 | 11.13 | 11.20 | 11.20 | 0.45% | 1,416,112 |
| Feb 9, 2026 | 11.02 | 11.21 | 10.96 | 11.15 | 11.15 | 0.90% | 948,747 |
| Feb 6, 2026 | 10.82 | 11.10 | 10.80 | 11.05 | 11.05 | 2.89% | 1,171,502 |
| Feb 5, 2026 | 10.90 | 10.98 | 10.67 | 10.74 | 10.74 | -2.36% | 1,460,976 |
| Feb 4, 2026 | 11.15 | 11.24 | 10.79 | 11.00 | 11.00 | -0.18% | 1,703,594 |
| Feb 3, 2026 | 10.96 | 11.11 | 10.80 | 11.02 | 11.02 | 2.13% | 1,387,432 |
| Feb 2, 2026 | 10.55 | 10.95 | 9.67 | 10.79 | 10.79 | 1.70% | 1,086,583 |
| Jan 30, 2026 | 10.66 | 10.81 | 10.54 | 10.61 | 10.61 | -1.94% | 1,264,637 |
| Jan 29, 2026 | 10.77 | 10.87 | 10.58 | 10.82 | 10.82 | 0.84% | 1,542,063 |
| Jan 28, 2026 | 10.92 | 10.98 | 10.67 | 10.73 | 10.73 | -1.29% | 979,528 |
| Jan 27, 2026 | 10.99 | 11.12 | 10.83 | 10.87 | 10.87 | -1.36% | 957,211 |
| Jan 26, 2026 | 11.21 | 11.25 | 11.00 | 11.02 | 11.02 | -1.17% | 1,079,857 |
| Jan 23, 2026 | 11.15 | 11.21 | 10.99 | 11.15 | 11.15 | -0.09% | 960,554 |
| Jan 22, 2026 | 11.03 | 11.31 | 11.01 | 11.16 | 11.16 | 1.92% | 955,266 |
| Jan 21, 2026 | 10.80 | 10.97 | 10.72 | 10.95 | 10.95 | 3.11% | 913,876 |
| Jan 20, 2026 | 10.60 | 10.76 | 10.51 | 10.62 | 10.62 | -0.75% | 944,752 |
| Jan 16, 2026 | 10.70 | 10.82 | 10.62 | 10.70 | 10.70 | -0.83% | 892,765 |
| Jan 15, 2026 | 10.78 | 10.88 | 10.70 | 10.79 | 10.79 | 0.56% | 1,062,735 |
| Jan 14, 2026 | 10.65 | 10.77 | 10.53 | 10.73 | 10.73 | 1.04% | 1,036,489 |
| Jan 13, 2026 | 10.57 | 10.63 | 10.50 | 10.62 | 10.62 | 1.14% | 1,005,406 |
| Jan 12, 2026 | 10.52 | 10.58 | 10.45 | 10.50 | 10.50 | -0.76% | 973,678 |
| Jan 9, 2026 | 10.47 | 10.63 | 10.45 | 10.58 | 10.58 | 1.15% | 1,493,232 |
| Jan 8, 2026 | 10.07 | 10.53 | 10.07 | 10.46 | 10.46 | 2.95% | 1,246,667 |
| Jan 7, 2026 | 10.20 | 10.26 | 10.05 | 10.16 | 10.16 | -0.39% | 1,020,367 |
| Jan 6, 2026 | 9.86 | 10.36 | 9.85 | 10.20 | 10.20 | 2.93% | 1,575,825 |
| Jan 5, 2026 | 9.91 | 10.02 | 9.69 | 9.91 | 9.91 | - | 1,239,567 |
| Jan 2, 2026 | 9.81 | 9.93 | 9.67 | 9.91 | 9.91 | 1.85% | 1,596,220 |
| Dec 31, 2025 | 9.89 | 9.92 | 9.72 | 9.73 | 9.73 | -1.42% | 958,745 |
| Dec 30, 2025 | 9.98 | 10.00 | 9.86 | 9.87 | 9.87 | -0.90% | 811,240 |
| Dec 29, 2025 | 9.89 | 10.00 | 9.85 | 9.96 | 9.96 | - | 1,197,677 |
| Dec 26, 2025 | 9.79 | 10.01 | 9.79 | 9.96 | 9.96 | 1.43% | 1,135,114 |
| Dec 24, 2025 | 9.66 | 9.84 | 9.62 | 9.82 | 9.82 | 1.66% | 613,672 |
| Dec 23, 2025 | 9.69 | 9.79 | 9.49 | 9.66 | 9.66 | - | 1,115,262 |
| Dec 22, 2025 | 9.62 | 9.69 | 9.55 | 9.66 | 9.66 | 0.73% | 1,400,775 |
| Dec 19, 2025 | 9.53 | 9.61 | 9.45 | 9.59 | 9.59 | 0.52% | 2,126,127 |
| Dec 18, 2025 | 9.47 | 9.61 | 9.36 | 9.54 | 9.54 | 1.60% | 1,692,020 |
| Dec 17, 2025 | 9.24 | 9.53 | 9.21 | 9.39 | 9.39 | 1.73% | 1,993,938 |
| Dec 16, 2025 | 9.30 | 9.35 | 9.16 | 9.23 | 9.23 | -0.86% | 959,351 |
| Dec 15, 2025 | 9.16 | 9.37 | 9.12 | 9.31 | 9.31 | 1.64% | 1,602,331 |
| Dec 12, 2025 | 9.36 | 9.36 | 9.14 | 9.16 | 9.16 | -1.29% | 1,230,849 |
| Dec 11, 2025 | 9.04 | 9.30 | 9.04 | 9.28 | 9.28 | 2.65% | 1,763,955 |
| Dec 10, 2025 | 8.76 | 9.13 | 8.70 | 9.04 | 9.04 | 3.31% | 2,235,857 |
| Dec 9, 2025 | 8.51 | 8.75 | 8.51 | 8.75 | 8.75 | 2.34% | 1,293,511 |