Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.44
-0.17 (-1.97%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.42 | 8.53 | 8.34 | 8.44 | 8.44 | -1.97% | 1,912,283 |
| Jul 31, 2025 | 8.61 | 8.70 | 8.42 | 8.61 | 8.61 | -0.46% | 1,504,519 |
| Jul 30, 2025 | 8.82 | 8.94 | 8.65 | 8.65 | 8.65 | -1.93% | 2,748,445 |
| Jul 29, 2025 | 8.96 | 8.96 | 8.71 | 8.82 | 8.82 | -0.34% | 1,839,507 |
| Jul 28, 2025 | 8.99 | 9.06 | 8.79 | 8.85 | 8.85 | -1.56% | 1,354,590 |
| Jul 25, 2025 | 8.79 | 9.07 | 8.73 | 8.99 | 8.99 | 2.28% | 1,835,209 |
| Jul 24, 2025 | 8.72 | 8.81 | 8.64 | 8.79 | 8.79 | - | 1,518,995 |
| Jul 23, 2025 | 8.83 | 8.94 | 8.77 | 8.79 | 8.79 | -0.45% | 731,555 |
| Jul 22, 2025 | 8.83 | 8.98 | 8.77 | 8.83 | 8.83 | - | 1,364,577 |
| Jul 21, 2025 | 8.68 | 8.85 | 8.62 | 8.83 | 8.83 | 2.67% | 2,141,689 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.53 | 8.60 | 8.60 | -1.94% | 943,506 |
| Jul 17, 2025 | 8.72 | 8.80 | 8.60 | 8.77 | 8.77 | 0.69% | 1,019,450 |
| Jul 16, 2025 | 8.63 | 8.83 | 8.54 | 8.71 | 8.71 | 0.81% | 2,303,902 |
| Jul 15, 2025 | 8.86 | 8.86 | 8.63 | 8.64 | 8.64 | -1.48% | 1,627,720 |
| Jul 14, 2025 | 8.64 | 8.77 | 8.61 | 8.77 | 8.77 | 1.04% | 963,448 |
| Jul 11, 2025 | 8.73 | 8.78 | 8.52 | 8.68 | 8.68 | -1.92% | 1,461,189 |
| Jul 10, 2025 | 8.64 | 8.90 | 8.60 | 8.85 | 8.85 | 1.96% | 1,484,649 |
| Jul 9, 2025 | 8.55 | 8.70 | 8.39 | 8.68 | 8.68 | 1.88% | 1,576,691 |
| Jul 8, 2025 | 8.75 | 8.79 | 8.51 | 8.52 | 8.52 | -1.62% | 1,503,192 |
| Jul 7, 2025 | 8.36 | 8.72 | 8.33 | 8.66 | 8.66 | 3.10% | 2,570,983 |
| Jul 3, 2025 | 8.31 | 8.45 | 8.20 | 8.40 | 8.40 | 1.20% | 853,685 |
| Jul 2, 2025 | 7.75 | 8.40 | 7.71 | 8.30 | 8.30 | 9.21% | 3,470,742 |
| Jul 1, 2025 | 7.60 | 7.76 | 7.39 | 7.60 | 7.60 | -7.65% | 7,833,383 |
| Jun 30, 2025 | 8.59 | 8.65 | 8.20 | 8.23 | 8.23 | -4.08% | 1,405,606 |
| Jun 27, 2025 | 8.55 | 8.64 | 8.46 | 8.58 | 8.58 | 1.54% | 2,164,126 |
| Jun 26, 2025 | 8.39 | 8.57 | 8.39 | 8.45 | 8.45 | 0.36% | 1,121,974 |
| Jun 25, 2025 | 8.24 | 8.57 | 8.22 | 8.42 | 8.42 | 2.31% | 1,768,450 |
| Jun 24, 2025 | 8.18 | 8.39 | 8.18 | 8.23 | 8.23 | 1.11% | 878,378 |
| Jun 23, 2025 | 7.99 | 8.15 | 7.98 | 8.14 | 8.14 | 1.75% | 971,432 |
| Jun 20, 2025 | 8.06 | 8.07 | 7.94 | 8.00 | 8.00 | - | 1,187,698 |
| Jun 18, 2025 | 7.93 | 8.20 | 7.93 | 8.00 | 8.00 | 0.25% | 1,070,341 |
| Jun 17, 2025 | 7.87 | 8.06 | 7.87 | 7.98 | 7.98 | 0.13% | 810,790 |
| Jun 16, 2025 | 7.94 | 8.07 | 7.94 | 7.97 | 7.97 | 1.27% | 860,295 |
| Jun 13, 2025 | 7.84 | 8.12 | 7.81 | 7.87 | 7.87 | -1.75% | 2,000,559 |
| Jun 12, 2025 | 8.11 | 8.24 | 7.97 | 8.01 | 8.01 | -2.79% | 1,259,939 |
| Jun 11, 2025 | 8.20 | 8.26 | 8.09 | 8.24 | 8.24 | 1.35% | 823,141 |
| Jun 10, 2025 | 8.05 | 8.27 | 8.02 | 8.13 | 8.13 | 1.37% | 988,600 |
| Jun 9, 2025 | 8.03 | 8.21 | 8.02 | 8.02 | 8.02 | 0.38% | 974,646 |
| Jun 6, 2025 | 8.19 | 8.26 | 7.87 | 7.99 | 7.99 | -0.37% | 1,476,882 |
| Jun 5, 2025 | 7.98 | 8.05 | 7.83 | 8.02 | 8.02 | 1.26% | 1,248,604 |
| Jun 4, 2025 | 7.58 | 7.96 | 7.58 | 7.92 | 7.92 | 4.21% | 2,008,642 |
| Jun 3, 2025 | 7.42 | 7.67 | 7.35 | 7.60 | 7.60 | 2.29% | 997,835 |
| Jun 2, 2025 | 7.47 | 7.58 | 7.38 | 7.43 | 7.43 | -0.27% | 1,000,801 |
| May 30, 2025 | 7.49 | 7.52 | 7.39 | 7.45 | 7.45 | -0.80% | 1,108,023 |
| May 29, 2025 | 7.68 | 7.69 | 7.49 | 7.51 | 7.51 | -1.57% | 997,039 |
| May 28, 2025 | 7.64 | 7.74 | 7.56 | 7.63 | 7.63 | -0.39% | 1,109,982 |
| May 27, 2025 | 7.41 | 7.74 | 7.41 | 7.66 | 7.66 | 4.93% | 1,268,108 |
| May 23, 2025 | 7.21 | 7.51 | 7.21 | 7.30 | 7.30 | -1.22% | 2,165,069 |
| May 22, 2025 | 7.03 | 7.46 | 7.03 | 7.39 | 7.39 | 4.82% | 2,277,740 |
| May 21, 2025 | 7.12 | 7.25 | 7.04 | 7.05 | 7.05 | -2.35% | 838,151 |