Ecovyst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	12.71	12.81	12.51	12.75	12.75	-0.31%	1,399,049
Jun 9, 2026	13.08	13.16	12.63	12.79	12.79	-0.85%	1,205,442
Jun 8, 2026	12.85	13.05	12.76	12.90	12.90	0.39%	2,097,771
Jun 5, 2026	12.93	12.97	12.74	12.85	12.85	-0.62%	1,108,999
Jun 4, 2026	12.91	12.99	12.73	12.93	12.93	-1.15%	2,544,042
Jun 3, 2026	13.31	13.31	12.96	13.08	13.08	-1.36%	1,715,269
Jun 2, 2026	13.32	13.46	13.17	13.26	13.26	1.77%	1,309,414
Jun 1, 2026	13.17	13.20	12.82	13.03	13.03	-1.21%	1,719,139
May 29, 2026	13.41	13.61	13.17	13.19	13.19	-1.27%	1,903,648
May 28, 2026	13.85	13.92	13.31	13.36	13.36	-4.30%	1,722,914
May 27, 2026	13.98	14.01	13.76	13.96	13.96	-0.71%	1,771,117
May 26, 2026	14.00	14.14	13.83	14.06	14.06	1.81%	3,152,247
May 22, 2026	13.44	13.84	13.38	13.81	13.81	3.60%	3,012,072
May 21, 2026	14.00	14.02	13.25	13.33	13.33	-4.65%	2,847,235
May 20, 2026	14.10	14.24	13.83	13.98	13.98	-0.57%	1,419,088
May 19, 2026	14.24	14.28	13.91	14.06	14.06	-2.50%	2,262,675