Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
8.58
+0.13 (1.54%)
Jun 27, 2025, 4:00 PM - Market closed
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.55 | 8.64 | 8.46 | 8.58 | 8.58 | 1.54% | 2,164,126 |
| Jun 26, 2025 | 8.39 | 8.57 | 8.39 | 8.45 | 8.45 | 0.36% | 1,121,974 |
| Jun 25, 2025 | 8.24 | 8.57 | 8.22 | 8.42 | 8.42 | 2.31% | 1,768,450 |
| Jun 24, 2025 | 8.18 | 8.39 | 8.18 | 8.23 | 8.23 | 1.11% | 878,378 |
| Jun 23, 2025 | 7.99 | 8.15 | 7.98 | 8.14 | 8.14 | 1.75% | 971,432 |
| Jun 20, 2025 | 8.06 | 8.07 | 7.94 | 8.00 | 8.00 | - | 1,187,698 |
| Jun 18, 2025 | 7.93 | 8.20 | 7.93 | 8.00 | 8.00 | 0.25% | 1,070,341 |
| Jun 17, 2025 | 7.87 | 8.06 | 7.87 | 7.98 | 7.98 | 0.13% | 810,790 |
| Jun 16, 2025 | 7.94 | 8.07 | 7.94 | 7.97 | 7.97 | 1.27% | 860,295 |
| Jun 13, 2025 | 7.84 | 8.12 | 7.81 | 7.87 | 7.87 | -1.75% | 2,000,559 |
| Jun 12, 2025 | 8.11 | 8.24 | 7.97 | 8.01 | 8.01 | -2.79% | 1,259,939 |
| Jun 11, 2025 | 8.20 | 8.26 | 8.09 | 8.24 | 8.24 | 1.35% | 823,141 |
| Jun 10, 2025 | 8.05 | 8.27 | 8.02 | 8.13 | 8.13 | 1.37% | 988,600 |
| Jun 9, 2025 | 8.03 | 8.21 | 8.02 | 8.02 | 8.02 | 0.38% | 974,646 |
| Jun 6, 2025 | 8.19 | 8.26 | 7.87 | 7.99 | 7.99 | -0.37% | 1,476,882 |
| Jun 5, 2025 | 7.98 | 8.05 | 7.83 | 8.02 | 8.02 | 1.26% | 1,248,604 |
| Jun 4, 2025 | 7.58 | 7.96 | 7.58 | 7.92 | 7.92 | 4.21% | 2,008,642 |
| Jun 3, 2025 | 7.42 | 7.67 | 7.35 | 7.60 | 7.60 | 2.29% | 997,835 |
| Jun 2, 2025 | 7.47 | 7.58 | 7.38 | 7.43 | 7.43 | -0.27% | 1,000,801 |
| May 30, 2025 | 7.49 | 7.52 | 7.39 | 7.45 | 7.45 | -0.80% | 1,108,023 |
| May 29, 2025 | 7.68 | 7.69 | 7.49 | 7.51 | 7.51 | -1.57% | 997,039 |
| May 28, 2025 | 7.64 | 7.74 | 7.56 | 7.63 | 7.63 | -0.39% | 1,109,982 |
| May 27, 2025 | 7.41 | 7.74 | 7.41 | 7.66 | 7.66 | 4.93% | 1,268,108 |
| May 23, 2025 | 7.21 | 7.51 | 7.21 | 7.30 | 7.30 | -1.22% | 2,165,069 |
| May 22, 2025 | 7.03 | 7.46 | 7.03 | 7.39 | 7.39 | 4.82% | 2,277,740 |
| May 21, 2025 | 7.12 | 7.25 | 7.04 | 7.05 | 7.05 | -2.35% | 838,151 |
| May 20, 2025 | 7.20 | 7.26 | 7.16 | 7.22 | 7.22 | -0.28% | 776,443 |
| May 19, 2025 | 7.43 | 7.48 | 7.20 | 7.24 | 7.24 | -4.36% | 933,284 |
| May 16, 2025 | 7.52 | 7.59 | 7.43 | 7.57 | 7.57 | 0.53% | 811,491 |
| May 15, 2025 | 7.41 | 7.66 | 7.35 | 7.53 | 7.53 | 1.07% | 744,200 |
| May 14, 2025 | 7.46 | 7.59 | 7.35 | 7.45 | 7.45 | -0.53% | 1,346,858 |
| May 13, 2025 | 7.39 | 7.55 | 7.34 | 7.49 | 7.49 | 1.77% | 865,140 |
| May 12, 2025 | 7.54 | 7.64 | 7.35 | 7.36 | 7.36 | 2.08% | 955,362 |
| May 9, 2025 | 7.04 | 7.24 | 7.04 | 7.21 | 7.21 | 2.27% | 1,527,655 |
| May 8, 2025 | 6.94 | 7.21 | 6.89 | 7.05 | 7.05 | 2.32% | 1,496,707 |
| May 7, 2025 | 6.83 | 7.04 | 6.69 | 6.89 | 6.89 | 1.92% | 1,306,836 |
| May 6, 2025 | 6.57 | 6.82 | 6.54 | 6.76 | 6.76 | 1.96% | 2,261,424 |
| May 5, 2025 | 6.58 | 6.73 | 6.48 | 6.63 | 6.63 | 0.30% | 1,231,844 |
| May 2, 2025 | 6.32 | 6.61 | 6.30 | 6.61 | 6.61 | 6.79% | 2,308,228 |
| May 1, 2025 | 6.17 | 6.55 | 5.84 | 6.19 | 6.19 | 3.51% | 1,992,054 |
| Apr 30, 2025 | 5.77 | 6.05 | 5.68 | 5.98 | 5.98 | 1.87% | 1,422,329 |
| Apr 29, 2025 | 5.76 | 5.87 | 5.73 | 5.87 | 5.87 | 1.56% | 1,051,548 |
| Apr 28, 2025 | 5.81 | 5.95 | 5.73 | 5.78 | 5.78 | -1.37% | 762,319 |
| 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 |