Ecovyst Inc ECVT
NYSE · United States · Process Industries
$9.96+0.13 (+1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.96 | +1.32% | $9.76 | $10.01 | $9.57 | 1.18M |
| 2026-09-30 | $9.83 | +0.31% | $9.85 | $9.90 | $9.74 | 1.08M |
| 2026-09-29 | $9.80 | -2.39% | $10.00 | $10.05 | $9.80 | 1.25M |
| 2026-09-28 | $10.04 | -0.99% | $10.09 | $10.15 | $9.93 | 917.50K |
| 2026-09-25 | $10.14 | 0.00% | $10.15 | $10.26 | $10.08 | 1.01M |
| 2026-09-24 | $10.14 | -1.84% | $10.35 | $10.41 | $10.13 | 860.80K |
| 2026-09-23 | $10.33 | -1.15% | $10.45 | $10.56 | $10.32 | 981.30K |
| 2026-09-22 | $10.45 | +0.58% | $10.44 | $10.60 | $10.31 | 1.13M |
| 2026-09-21 | $10.39 | -0.48% | $10.48 | $10.49 | $10.35 | 1.16M |
| 2026-09-18 | $10.44 | -1.88% | $10.64 | $10.64 | $10.38 | 3.15M |
| 2026-09-17 | $10.64 | -2.21% | $10.86 | $10.91 | $10.59 | 1.30M |
| 2026-09-16 | $10.88 | +3.23% | $10.62 | $10.93 | $10.62 | 1.90M |
| 2026-09-15 | $10.54 | +5.72% | $10.23 | $10.70 | $10.12 | 2.68M |
| 2026-09-14 | $9.97 | +0.50% | $9.92 | $10.00 | $9.70 | 1.27M |
| 2026-09-11 | $9.92 | -1.49% | $10.12 | $10.20 | $9.89 | 694.20K |
| 2026-09-10 | $10.07 | -1.76% | $10.26 | $10.28 | $10.04 | 861.90K |
| 2026-09-09 | $10.25 | +1.28% | $10.22 | $10.36 | $10.21 | 1.07M |
| 2026-09-08 | $10.12 | -0.88% | $10.24 | $10.28 | $10.09 | 1.37M |
| 2026-09-04 | $10.21 | 0.00% | $10.17 | $10.23 | $10.11 | 776.60K |
| 2026-09-03 | $10.21 | -1.54% | $10.47 | $10.48 | $10.09 | 900.20K |
| 2026-09-02 | $10.37 | +2.67% | $10.06 | $10.48 | $10.02 | 1.13M |
| 2026-09-01 | $10.10 | -0.69% | $10.10 | $10.18 | $9.95 | 1.20M |
| 2026-08-31 | $10.17 | +0.59% | $10.13 | $10.33 | $10.06 | 1.26M |
| 2026-08-28 | $10.11 | -0.39% | $10.26 | $10.29 | $9.98 | 1.34M |
| 2026-08-27 | $10.15 | -0.59% | $10.14 | $10.24 | $10.10 | 1.26M |
| 2026-08-26 | $10.21 | +0.79% | $10.13 | $10.29 | $10.06 | 1.05M |
| 2026-08-25 | $10.13 | +0.60% | $10.14 | $10.23 | $10.03 | 941.20K |
| 2026-08-24 | $10.07 | -3.54% | $9.99 | $10.28 | $9.82 | 1.67M |
| 2026-08-21 | $10.44 | +1.16% | $10.37 | $10.49 | $10.27 | 1.59M |
| 2026-08-20 | $10.32 | -1.24% | $10.41 | $10.53 | $10.29 | 1.46M |
| 2026-08-19 | $10.45 | +1.36% | $10.36 | $10.73 | $10.35 | 1.38M |
| 2026-08-18 | $10.31 | -0.77% | $10.38 | $10.50 | $10.16 | 1.48M |
| 2026-08-17 | $10.39 | 0.00% | $10.37 | $10.44 | $10.23 | 1.15M |
| 2026-08-14 | $10.39 | +3.08% | $10.10 | $10.45 | $10.09 | 1.04M |
| 2026-08-13 | $10.08 | +1.51% | $9.96 | $10.23 | $9.93 | 1.19M |
| 2026-08-12 | $9.93 | -1.88% | $10.24 | $10.28 | $9.91 | 1.26M |
| 2026-08-11 | $10.12 | +0.40% | $10.18 | $10.29 | $10.03 | 1.49M |
| 2026-08-10 | $10.08 | -2.89% | $10.38 | $10.43 | $10.03 | 1.40M |
| 2026-08-07 | $10.38 | -5.64% | $10.93 | $10.98 | $10.31 | 1.71M |
| 2026-08-06 | $11.00 | -3.93% | $11.38 | $11.42 | $10.86 | 1.72M |
| 2026-08-05 | $11.45 | -5.45% | $12.23 | $12.31 | $11.34 | 2.00M |
| 2026-08-04 | $12.11 | +0.50% | $12.15 | $12.20 | $11.90 | 1.12M |
| 2026-08-03 | $12.05 | -0.08% | $11.99 | $12.13 | $11.97 | 821.90K |
| 2026-07-31 | $12.06 | -0.25% | $12.12 | $12.22 | $11.85 | 1.08M |
| 2026-07-30 | $12.09 | +0.50% | $12.18 | $12.27 | $12.05 | 999.70K |
| 2026-07-29 | $12.03 | -2.35% | $12.39 | $12.39 | $11.96 | 1.16M |
| 2026-07-28 | $12.32 | +0.65% | $12.28 | $12.55 | $12.25 | 979.00K |
| 2026-07-27 | $12.24 | -1.77% | $12.54 | $12.65 | $12.14 | 1.20M |
| 2026-07-24 | $12.46 | -3.34% | $12.92 | $12.92 | $12.42 | 893.60K |
| 2026-07-23 | $12.89 | -0.39% | $12.91 | $13.28 | $12.81 | 1.41M |
| 2026-07-22 | $12.94 | +2.37% | $12.78 | $13.15 | $12.78 | 1.25M |
| 2026-07-21 | $12.64 | +1.94% | $12.50 | $12.80 | $12.15 | 767.70K |
| 2026-07-20 | $12.40 | -3.80% | $12.81 | $12.86 | $12.37 | 1.29M |
| 2026-07-17 | $12.89 | +0.08% | $12.74 | $13.07 | $12.63 | 1.58M |
| 2026-07-16 | $12.88 | +4.97% | $12.24 | $12.88 | $12.24 | 2.44M |
| 2026-07-15 | $12.27 | +0.74% | $12.19 | $12.34 | $12.13 | 795.30K |
| 2026-07-14 | $12.18 | +2.18% | $12.01 | $12.27 | $11.98 | 1.03M |
| 2026-07-13 | $11.92 | +0.17% | $11.98 | $12.06 | $11.81 | 1.54M |
| 2026-07-10 | $11.90 | 0.00% | $11.83 | $12.03 | $11.74 | 2.55M |
| 2026-07-09 | $11.90 | -0.50% | $12.05 | $12.06 | $11.85 | 1.21M |
| 2026-07-08 | $11.96 | +1.27% | $11.83 | $12.03 | $11.79 | 1.30M |
| 2026-07-07 | $11.81 | 0.00% | $11.76 | $11.83 | $11.62 | 1.42M |
| 2026-07-06 | $11.81 | -0.17% | $11.91 | $12.04 | $11.72 | 1.29M |
| 2026-07-02 | $11.83 | -1.42% | $12.00 | $12.05 | $11.73 | 1.65M |
| 2026-07-01 | $12.00 | -3.61% | $12.32 | $12.45 | $11.90 | 1.59M |
| 2026-06-30 | $12.45 | +1.30% | $12.39 | $12.56 | $12.27 | 3.22M |
| 2026-06-29 | $12.29 | +0.82% | $12.12 | $12.34 | $12.02 | 1.48M |
| 2026-06-26 | $12.19 | +0.58% | $12.16 | $12.19 | $11.82 | 6.90M |
| 2026-06-25 | $12.12 | -4.04% | $12.53 | $12.62 | $11.78 | 5.79M |
| 2026-06-24 | $12.63 | -1.25% | $12.70 | $12.81 | $12.37 | 1.35M |
| 2026-06-23 | $12.79 | -0.78% | $12.77 | $12.91 | $12.72 | 1.11M |
| 2026-06-22 | $12.89 | +0.55% | $12.82 | $12.94 | $12.73 | 993.30K |
| 2026-06-18 | $12.82 | -0.47% | $12.94 | $12.94 | $12.52 | 2.53M |
| 2026-06-17 | $12.88 | +0.23% | $12.90 | $13.09 | $12.83 | 1.01M |
| 2026-06-16 | $12.85 | -0.93% | $13.00 | $13.19 | $12.73 | 1.01M |
| 2026-06-15 | $12.97 | -0.92% | $13.12 | $13.17 | $12.89 | 1.69M |
| 2026-06-12 | $13.09 | +1.16% | $13.05 | $13.19 | $13.01 | 757.50K |
| 2026-06-11 | $12.94 | +1.49% | $12.85 | $13.06 | $12.85 | 921.30K |
| 2026-06-10 | $12.75 | -0.31% | $12.71 | $12.81 | $12.51 | 1.40M |
| 2026-06-09 | $12.79 | -0.85% | $13.08 | $13.16 | $12.63 | 1.23M |
| 2026-06-08 | $12.90 | +0.39% | $12.85 | $13.05 | $12.76 | 2.10M |
| 2026-06-05 | $12.85 | -0.62% | $12.93 | $12.97 | $12.73 | 1.13M |
| 2026-06-04 | $12.93 | -1.15% | $12.91 | $12.99 | $12.73 | 3.10M |
| 2026-06-03 | $13.08 | -1.36% | $13.31 | $13.31 | $12.95 | 1.72M |
| 2026-06-02 | $13.26 | +1.77% | $13.32 | $13.46 | $13.17 | 1.33M |
| 2026-06-01 | $13.03 | -1.21% | $13.17 | $13.20 | $12.81 | 1.72M |
| 2026-05-29 | $13.19 | -1.27% | $13.41 | $13.61 | $13.17 | 1.91M |
| 2026-05-28 | $13.36 | -4.30% | $13.85 | $13.92 | $13.31 | 1.75M |
| 2026-05-27 | $13.96 | -0.71% | $13.98 | $14.01 | $13.76 | 1.79M |
| 2026-05-26 | $14.06 | +1.81% | $14.00 | $14.14 | $13.83 | 3.17M |