Ecovyst Inc. Common Stock (NY:ECVT)

13.97 -0.71 (-4.84%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	14.77	14.93	14.46	14.68	1,718,447	-0.05(-0.34%)
May 05, 2026	14.16	14.88	14.15	14.73	2,062,993	+0.61(+4.32%)
May 04, 2026	14.33	14.44	14.09	14.12	1,405,537	-0.24(-1.67%)
May 01, 2026	14.26	14.61	14.12	14.36	1,508,535	+0.18(+1.27%)
Apr 30, 2026	13.90	14.32	13.86	14.18	1,191,694	+0.21(+1.50%)
Apr 29, 2026	14.00	14.24	13.93	13.97	1,001,622	-0.02(-0.14%)
Apr 28, 2026	14.16	14.26	13.76	13.99	1,092,106	-0.16(-1.13%)
Apr 27, 2026	13.87	14.20	13.85	14.15	1,511,065	+0.33(+2.39%)
Apr 24, 2026	13.82	13.88	13.61	13.82	1,454,407	+0.00(+0.00%)
Apr 23, 2026	13.74	13.92	13.65	13.82	1,250,371	+0.07(+0.51%)
Apr 22, 2026	13.94	13.99	13.62	13.75	1,306,571	-0.08(-0.58%)
Apr 21, 2026	13.62	13.88	13.62	13.83	1,360,919	+0.19(+1.39%)
Apr 20, 2026	13.74	13.84	13.54	13.64	1,756,646	-0.14(-1.02%)
Apr 17, 2026	14.20	14.29	13.51	13.78	3,034,091	-0.63(-4.37%)
Apr 16, 2026	14.02	14.41	14.02	14.41	1,635,071	+0.37(+2.64%)
Apr 15, 2026	14.01	14.11	13.73	14.04	1,849,353	-0.03(-0.21%)
Apr 14, 2026	14.42	14.43	13.95	14.07	2,310,347	-0.35(-2.43%)
Apr 13, 2026	14.00	14.42	13.74	14.42	3,714,509	+0.49(+3.52%)
Apr 10, 2026	13.39	14.03	13.30	13.93	4,583,728	+0.50(+3.72%)
Apr 09, 2026	13.12	13.43	13.01	13.43	2,717,526	+0.29(+2.21%)
Apr 08, 2026	13.24	13.35	12.73	13.14	2,933,173	+0.13(+1.00%)
Apr 07, 2026	13.18	13.32	12.92	13.01	1,280,608	-0.21(-1.59%)
Apr 06, 2026	13.15	13.34	12.86	13.22	1,829,051	+0.18(+1.38%)
Apr 02, 2026	13.00	13.30	12.95	13.04	2,206,844	-0.08(-0.61%)
Apr 01, 2026	12.89	13.23	12.84	13.12	3,043,403	+0.26(+2.02%)
Mar 31, 2026	12.97	13.14	12.82	12.86	1,743,751	+0.00(+0.00%)
Mar 30, 2026	12.98	13.22	12.80	12.86	1,923,647	+0.02(+0.16%)
Mar 27, 2026	12.93	13.24	12.82	12.84	1,412,385	-0.16(-1.23%)
Mar 26, 2026	12.93	13.27	12.91	13.00	1,838,131	+0.01(+0.08%)
Mar 25, 2026	12.60	13.10	12.59	12.99	3,696,859	+0.48(+3.84%)
Mar 24, 2026	11.94	12.54	11.88	12.51	3,156,458	+0.53(+4.42%)
Mar 23, 2026	11.86	12.10	11.74	11.98	3,534,228	+0.33(+2.83%)
Mar 20, 2026	11.77	11.87	11.40	11.65	5,596,352	-0.11(-0.94%)
Mar 19, 2026	11.63	11.90	11.50	11.76	2,912,775	-0.09(-0.76%)
Mar 18, 2026	12.13	12.19	11.83	11.85	3,134,717	-0.33(-2.71%)
Mar 17, 2026	11.83	12.38	11.78	12.18	5,080,933	+0.29(+2.44%)
Mar 16, 2026	11.54	11.89	11.39	11.89	2,819,451	+0.41(+3.57%)
Mar 13, 2026	11.52	11.69	11.40	11.48	2,916,219	+0.04(+0.35%)
Mar 12, 2026	11.00	11.46	10.93	11.44	1,728,700	+0.37(+3.34%)
Mar 11, 2026	11.01	11.10	10.81	11.07	1,557,631	+0.02(+0.18%)
Mar 10, 2026	11.10	11.29	10.95	11.05	2,019,143	-0.18(-1.60%)
Mar 09, 2026	10.85	11.26	10.78	11.23	2,464,467	+0.20(+1.81%)
Mar 06, 2026	11.13	11.17	10.83	11.03	1,597,398	-0.31(-2.73%)
Mar 05, 2026	11.42	11.51	11.21	11.34	1,816,512	-0.16(-1.39%)
Mar 04, 2026	11.51	11.62	11.40	11.50	2,712,596	+0.03(+0.26%)
Mar 03, 2026	11.06	11.57	11.04	11.47	2,085,548	+0.15(+1.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.