Ecovyst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.74	13.92	13.65	13.82	13.82	0.51%	1,250,329
Apr 22, 2026	13.94	13.99	13.63	13.75	13.75	-0.58%	1,226,566
Apr 21, 2026	13.62	13.88	13.62	13.83	13.83	1.39%	1,360,779
Apr 20, 2026	13.74	13.84	13.55	13.64	13.64	-1.02%	1,617,829
Apr 17, 2026	14.20	14.29	13.51	13.78	13.78	-4.37%	3,031,766
Apr 16, 2026	14.02	14.41	14.02	14.41	14.41	2.64%	1,635,021
Apr 15, 2026	14.01	14.11	13.73	14.04	14.04	-0.21%	1,849,308
Apr 14, 2026	14.42	14.43	13.95	14.07	14.07	-2.43%	2,018,959
Apr 13, 2026	14.00	14.42	13.74	14.42	14.42	3.52%	3,713,378
Apr 10, 2026	13.39	14.03	13.30	13.93	13.93	3.72%	4,577,938
Apr 9, 2026	13.12	13.43	13.01	13.43	13.43	2.21%	2,717,372
Apr 8, 2026	13.24	13.35	12.74	13.14	13.14	1.00%	2,932,563
Apr 7, 2026	13.18	13.32	12.92	13.01	13.01	-1.59%	1,280,596
Apr 6, 2026	13.15	13.34	12.86	13.22	13.22	1.38%	1,828,504
Apr 2, 2026	13.00	13.31	12.95	13.04	13.04	-0.61%	2,198,487
Apr 1, 2026	12.89	13.24	12.84	13.12	13.12	2.02%	3,041,504
Mar 31, 2026	12.97	13.14	12.83	12.86	12.86	-	1,743,726
Mar 30, 2026	12.98	13.22	12.81	12.86	12.86	0.16%	1,922,422
Mar 27, 2026	12.93	13.25	12.82	12.84	12.84	-1.23%	1,390,754
Mar 26, 2026	12.93	13.27	12.92	13.00	13.00	0.08%	1,806,795
Mar 25, 2026	12.60	13.10	12.59	12.99	12.99	3.84%	3,654,452
Mar 24, 2026	11.94	12.54	11.88	12.51	12.51	4.42%	2,870,806
Mar 23, 2026	11.86	12.10	11.74	11.98	11.98	2.83%	3,533,762
Mar 20, 2026	11.77	11.87	11.40	11.65	11.65	-0.94%	5,489,722
Mar 19, 2026	11.63	11.91	11.50	11.76	11.76	-0.76%	2,901,660
Mar 18, 2026	12.13	12.19	11.83	11.85	11.85	-2.71%	3,134,716
Mar 17, 2026	11.83	12.38	11.78	12.18	12.18	2.44%	5,080,931
Mar 16, 2026	11.54	11.89	11.40	11.89	11.89	3.57%	2,797,706
Mar 13, 2026	11.52	11.69	11.40	11.48	11.48	0.35%	2,892,656
Mar 12, 2026	11.00	11.46	10.93	11.44	11.44	3.34%	1,725,697
Mar 11, 2026	11.01	11.10	10.82	11.07	11.07	0.18%	1,557,630
Mar 10, 2026	11.10	11.29	10.95	11.05	11.05	-1.60%	1,918,530
Mar 9, 2026	10.85	11.26	10.78	11.23	11.23	1.81%	2,436,204
Mar 6, 2026	11.13	11.17	10.83	11.03	11.03	-2.73%	1,563,367
Mar 5, 2026	11.42	11.51	11.21	11.34	11.34	-1.39%	1,813,410
Mar 4, 2026	11.51	11.62	11.40	11.50	11.50	0.26%	2,634,453
Mar 3, 2026	11.06	11.57	11.04	11.47	11.47	1.33%	2,017,854
Mar 2, 2026	11.26	11.43	11.12	11.32	11.32	0.44%	1,753,863
Feb 27, 2026	11.58	11.60	10.93	11.27	11.27	-1.57%	2,403,610
Feb 26, 2026	11.85	12.33	11.43	11.45	11.45	1.15%	2,921,455
Feb 25, 2026	11.74	11.74	11.22	11.32	11.32	-2.33%	2,387,042
Feb 24, 2026	11.53	11.79	11.45	11.59	11.59	1.49%	1,052,849
Feb 23, 2026	11.50	11.69	11.30	11.42	11.42	-1.47%	1,375,149
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