Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.75
-0.05 (-0.57%)
At close: Sep 29, 2025, 4:00 PM EDT
8.75
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:17 PM EDT
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.88 | 8.88 | 8.73 | 8.75 | - | -0.57% | 903,196 |
| Sep 26, 2025 | 8.74 | 8.88 | 8.71 | 8.80 | 8.80 | 0.69% | 886,821 |
| Sep 25, 2025 | 8.76 | 8.90 | 8.71 | 8.74 | 8.74 | -0.79% | 901,764 |
| Sep 24, 2025 | 8.93 | 8.99 | 8.76 | 8.81 | 8.81 | -0.34% | 994,671 |
| Sep 23, 2025 | 8.98 | 9.17 | 8.78 | 8.84 | 8.84 | -1.34% | 1,160,731 |
| Sep 22, 2025 | 9.03 | 9.09 | 8.95 | 8.96 | 8.96 | -2.18% | 1,697,601 |
| Sep 19, 2025 | 9.41 | 9.44 | 9.14 | 9.16 | 9.16 | -2.14% | 3,871,034 |
| Sep 18, 2025 | 9.31 | 9.47 | 9.25 | 9.36 | 9.36 | 1.19% | 1,730,791 |
| Sep 17, 2025 | 9.05 | 9.46 | 9.03 | 9.25 | 9.25 | 2.66% | 4,393,671 |
| Sep 16, 2025 | 9.18 | 9.22 | 8.92 | 9.01 | 9.01 | -3.84% | 3,259,887 |
| Sep 15, 2025 | 9.26 | 9.41 | 9.12 | 9.37 | 9.37 | 1.30% | 1,823,747 |
| Sep 12, 2025 | 9.37 | 9.37 | 9.04 | 9.25 | 9.25 | 0.22% | 3,068,624 |
| Sep 11, 2025 | 9.30 | 9.69 | 9.10 | 9.23 | 9.23 | 0.44% | 5,558,882 |
| Sep 10, 2025 | 9.00 | 9.31 | 9.00 | 9.19 | 9.19 | 2.45% | 2,244,460 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.90 | 8.97 | 8.97 | -1.97% | 1,431,219 |
| Sep 8, 2025 | 9.05 | 9.15 | 8.92 | 9.15 | 9.15 | 1.67% | 1,341,521 |
| Sep 5, 2025 | 9.07 | 9.28 | 8.96 | 9.00 | 9.00 | -0.11% | 1,381,579 |
| Sep 4, 2025 | 8.84 | 9.02 | 8.84 | 9.01 | 9.01 | 1.81% | 953,866 |
| Sep 3, 2025 | 9.01 | 9.09 | 8.80 | 8.85 | 8.85 | -2.21% | 591,674 |
| Sep 2, 2025 | 8.94 | 9.09 | 8.89 | 9.05 | 9.05 | -0.44% | 891,598 |
| Aug 29, 2025 | 9.16 | 9.17 | 9.02 | 9.09 | 9.09 | -0.22% | 483,855 |
| Aug 28, 2025 | 9.12 | 9.14 | 9.01 | 9.11 | 9.11 | 0.11% | 701,598 |
| Aug 27, 2025 | 9.11 | 9.18 | 9.02 | 9.10 | 9.10 | -0.76% | 858,405 |
| Aug 26, 2025 | 9.07 | 9.18 | 9.02 | 9.17 | 9.17 | 0.99% | 1,213,765 |
| Aug 25, 2025 | 9.20 | 9.25 | 9.08 | 9.08 | 9.08 | -1.20% | 745,309 |
| Aug 22, 2025 | 8.99 | 9.31 | 8.92 | 9.19 | 9.19 | 3.49% | 1,724,304 |
| Aug 21, 2025 | 8.68 | 8.90 | 8.68 | 8.88 | 8.88 | 1.83% | 736,143 |
| Aug 20, 2025 | 8.71 | 8.77 | 8.64 | 8.72 | 8.72 | -0.11% | 821,861 |
| Aug 19, 2025 | 8.89 | 9.08 | 8.69 | 8.73 | 8.73 | -1.69% | 1,465,963 |
| Aug 18, 2025 | 8.81 | 9.00 | 8.75 | 8.88 | 8.88 | 0.91% | 810,630 |
| Aug 15, 2025 | 8.76 | 8.82 | 8.65 | 8.80 | 8.80 | 0.69% | 948,881 |
| Aug 14, 2025 | 8.91 | 8.91 | 8.67 | 8.74 | 8.74 | -2.67% | 1,881,142 |
| Aug 13, 2025 | 8.76 | 9.01 | 8.61 | 8.98 | 8.98 | 2.86% | 2,085,125 |
| Aug 12, 2025 | 8.73 | 8.95 | 8.67 | 8.73 | 8.73 | -0.68% | 1,863,671 |
| Aug 11, 2025 | 8.51 | 8.85 | 8.51 | 8.79 | 8.79 | 3.90% | 2,309,884 |
| Aug 8, 2025 | 8.16 | 8.60 | 8.04 | 8.46 | 8.46 | 3.17% | 3,948,174 |
| Aug 7, 2025 | 8.26 | 8.63 | 8.05 | 8.20 | 8.20 | -2.26% | 3,241,932 |
| Aug 6, 2025 | 8.52 | 8.52 | 8.34 | 8.39 | 8.39 | -0.94% | 1,457,466 |
| Aug 5, 2025 | 8.38 | 8.54 | 8.34 | 8.47 | 8.47 | 2.29% | 1,425,152 |
| Aug 4, 2025 | 8.50 | 8.59 | 8.20 | 8.28 | 8.28 | -1.90% | 1,136,049 |
| 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 |