Ecovyst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.37	10.49	10.27	10.44	10.44	1.16%	1,587,331
Aug 20, 2026	10.41	10.53	10.29	10.32	10.32	-1.24%	1,390,497
Aug 19, 2026	10.36	10.73	10.35	10.45	10.45	1.36%	1,380,436
Aug 18, 2026	10.38	10.50	10.16	10.31	10.31	-0.77%	1,475,138
Aug 17, 2026	10.37	10.44	10.23	10.39	10.39	-	1,081,795
Aug 14, 2026	10.10	10.46	10.09	10.39	10.39	3.08%	1,036,455
Aug 13, 2026	9.96	10.23	9.93	10.08	10.08	1.51%	1,184,624
Aug 12, 2026	10.24	10.28	9.91	9.93	9.93	-1.88%	1,189,169
Aug 11, 2026	10.18	10.29	10.03	10.12	10.12	0.40%	1,494,283
Aug 10, 2026	10.38	10.43	10.03	10.08	10.08	-2.89%	1,395,307
Aug 7, 2026	10.93	10.98	10.31	10.38	10.38	-5.64%	1,655,811
Aug 6, 2026	11.38	11.42	10.86	11.00	11.00	-3.93%	1,717,895
Aug 5, 2026	12.23	12.31	11.34	11.45	11.45	-5.45%	1,999,334
Aug 4, 2026	12.15	12.20	11.91	12.11	12.11	0.50%	1,051,677
Aug 3, 2026	11.99	12.13	11.97	12.05	12.05	-0.08%	821,842
Jul 31, 2026	12.12	12.22	11.85	12.06	12.06	-0.25%	1,081,695
Jul 30, 2026	12.18	12.27	12.05	12.09	12.09	0.50%	998,752
Jul 29, 2026	12.39	12.39	11.96	12.03	12.03	-2.35%	1,163,282
Jul 28, 2026	12.28	12.55	12.25	12.32	12.32	0.65%	906,961
Jul 27, 2026	12.54	12.65	12.14	12.24	12.24	-1.77%	1,200,135
Jul 24, 2026	12.92	12.92	12.42	12.46	12.46	-3.34%	891,918
Jul 23, 2026	12.91	13.28	12.81	12.89	12.89	-0.39%	1,407,174
Jul 22, 2026	12.78	13.15	12.78	12.94	12.94	2.37%	1,246,704
Jul 21, 2026	12.50	12.80	12.15	12.64	12.64	1.94%	765,470
Jul 20, 2026	12.81	12.86	12.37	12.40	12.40	-3.80%	1,286,087
Jul 17, 2026	12.74	13.07	12.63	12.89	12.89	0.08%	1,578,004
Jul 16, 2026	12.24	12.88	12.24	12.88	12.88	4.97%	2,438,303
Jul 15, 2026	12.19	12.34	12.13	12.27	12.27	0.74%	793,054
Jul 14, 2026	12.01	12.28	11.99	12.18	12.18	2.18%	972,672
Jul 13, 2026	11.98	12.06	11.82	11.92	11.92	0.17%	1,536,771
Jul 10, 2026	11.83	12.03	11.74	11.90	11.90	-	2,547,039
Jul 9, 2026	12.05	12.06	11.86	11.90	11.90	-0.50%	1,089,967
Jul 8, 2026	11.83	12.03	11.79	11.96	11.96	1.27%	1,299,338
Jul 7, 2026	11.76	11.83	11.62	11.81	11.81	-	1,418,724
Jul 6, 2026	11.91	12.04	11.72	11.81	11.81	-0.17%	1,285,256
Jul 2, 2026	12.00	12.05	11.74	11.83	11.83	-1.42%	1,653,493
Jul 1, 2026	12.32	12.45	11.90	12.00	12.00	-3.61%	1,588,073
Jun 30, 2026	12.39	12.56	12.27	12.45	12.45	1.30%	3,221,272
Jun 29, 2026	12.12	12.34	12.02	12.29	12.29	0.82%	1,453,305
Jun 26, 2026	12.16	12.19	11.83	12.19	12.19	0.58%	5,861,252
Jun 25, 2026	12.53	12.62	11.79	12.12	12.12	-4.04%	5,714,078
Jun 24, 2026	12.70	12.81	12.37	12.63	12.63	-1.25%	1,342,454
Jun 23, 2026	12.77	12.91	12.72	12.79	12.79	-0.78%	1,107,450
Jun 22, 2026	12.82	12.94	12.73	12.89	12.89	0.55%	993,289
Jun 18, 2026	12.94	12.94	12.52	12.82	12.82	-0.47%	2,494,952
Jun 17, 2026	12.90	13.09	12.83	12.88	12.88	0.23%	1,005,569
Jun 16, 2026	13.00	13.19	12.73	12.85	12.85	-0.93%	1,014,119
Jun 15, 2026	13.12	13.17	12.89	12.97	12.97	-0.92%	1,681,963
Jun 12, 2026	13.05	13.20	13.01	13.09	13.09	1.16%	757,470
Jun 11, 2026	12.85	13.06	12.85	12.94	12.94	1.49%	902,741