Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
5.87
0.00 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.80 | 5.88 | 5.76 | 5.86 | 5.86 | -0.17% | 959,302 |
| Apr 24, 2025 | 5.77 | 5.95 | 5.71 | 5.87 | 5.87 | 2.09% | 727,207 |
| Apr 23, 2025 | 6.02 | 6.04 | 5.74 | 5.75 | 5.75 | -1.20% | 880,131 |
| Apr 22, 2025 | 5.88 | 5.94 | 5.72 | 5.82 | 5.82 | 0.34% | 788,065 |
| Apr 21, 2025 | 5.82 | 5.92 | 5.79 | 5.80 | 5.80 | -1.19% | 751,702 |
| Apr 17, 2025 | 5.83 | 5.98 | 5.83 | 5.87 | 5.87 | 0.86% | 624,427 |
| Apr 16, 2025 | 5.90 | 6.00 | 5.75 | 5.82 | 5.82 | -1.36% | 824,231 |
| Apr 15, 2025 | 5.85 | 5.97 | 5.85 | 5.90 | 5.90 | -0.17% | 854,069 |
| Apr 14, 2025 | 6.01 | 6.01 | 5.83 | 5.91 | 5.91 | 0.51% | 639,679 |
| Apr 11, 2025 | 5.74 | 5.93 | 5.62 | 5.88 | 5.88 | 3.16% | 685,920 |
| Apr 10, 2025 | 5.83 | 5.83 | 5.47 | 5.70 | 5.70 | -5.00% | 992,614 |
| Apr 9, 2025 | 5.30 | 6.10 | 5.24 | 6.00 | 6.00 | 12.57% | 1,154,151 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.27 | 5.33 | 5.33 | -3.79% | 1,379,098 |
| Apr 7, 2025 | 5.41 | 5.89 | 5.30 | 5.54 | 5.54 | -0.54% | 2,699,439 |
| Apr 4, 2025 | 5.69 | 5.73 | 5.38 | 5.57 | 5.57 | -5.91% | 2,011,323 |
| Apr 3, 2025 | 6.15 | 6.19 | 5.90 | 5.92 | 5.92 | -8.36% | 1,250,880 |
| Apr 2, 2025 | 6.12 | 6.48 | 6.12 | 6.46 | 6.46 | 4.36% | 709,048 |
| Apr 1, 2025 | 6.13 | 6.26 | 6.06 | 6.19 | 6.19 | -0.16% | 623,041 |
| Mar 31, 2025 | 6.15 | 6.31 | 6.08 | 6.20 | 6.20 | -1.59% | 735,237 |
| 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 |