Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecovyst Inc. Common Stock (NY: ECVT )

7.520 -0.150 (-1.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 7.590 7.710 7.425 7.520 505,155 -0.15(-1.96%)
Dec 26, 2024 7.550 7.705 7.540 7.670 597,815 +0.06(+0.79%)
Dec 24, 2024 7.730 7.730 7.525 7.610 229,873 -0.08(-1.04%)
Dec 23, 2024 7.440 7.750 7.440 7.690 991,905 +0.17(+2.26%)
Dec 20, 2024 7.170 7.530 7.170 7.520 1,934,421 +0.21(+2.87%)
Dec 19, 2024 7.400 7.485 7.295 7.310 654,736 -0.01(-0.14%)
Dec 18, 2024 7.610 7.610 7.230 7.320 1,057,598 -0.20(-2.66%)
Dec 17, 2024 7.640 7.810 7.435 7.520 788,814 -0.16(-2.08%)
Dec 16, 2024 7.490 7.710 7.380 7.680 1,233,598 +0.20(+2.67%)
Dec 13, 2024 7.490 7.650 7.390 7.480 622,732 -0.09(-1.19%)
Dec 12, 2024 7.660 7.720 7.570 7.570 446,690 -0.15(-1.94%)
Dec 11, 2024 7.770 7.775 7.635 7.720 499,809 -0.01(-0.13%)
Dec 10, 2024 7.950 7.950 7.680 7.730 840,390 -0.18(-2.28%)
Dec 09, 2024 8.220 8.380 7.900 7.910 807,642 -0.15(-1.86%)
Dec 06, 2024 8.070 8.090 7.965 8.060 508,789 +0.06(+0.75%)
Dec 05, 2024 8.130 8.250 7.975 8.000 577,135 -0.17(-2.08%)
Dec 04, 2024 8.280 8.330 8.113 8.170 557,817 -0.08(-0.97%)
Dec 03, 2024 8.670 8.670 8.240 8.250 910,240 -0.37(-4.29%)
Dec 02, 2024 8.000 8.660 8.000 8.620 2,821,863 +0.67(+8.43%)
Nov 29, 2024 7.970 7.985 7.890 7.950 486,465 +0.00(+0.00%)
Nov 27, 2024 8.000 8.140 7.905 7.950 496,964 -0.05(-0.62%)
Nov 26, 2024 8.080 8.120 7.975 8.000 554,109 -0.14(-1.72%)
Nov 25, 2024 8.250 8.300 8.140 8.140 997,444 -0.05(-0.61%)
Nov 22, 2024 8.140 8.290 8.120 8.190 558,107 +0.07(+0.86%)
Nov 21, 2024 8.050 8.125 7.950 8.120 1,187,028 +0.12(+1.50%)
Nov 20, 2024 8.060 8.105 7.925 8.000 670,576 -0.11(-1.36%)
Nov 19, 2024 7.930 8.150 7.890 8.110 1,002,656 +0.03(+0.37%)
Nov 18, 2024 8.170 8.236 8.070 8.080 491,528 -0.08(-0.98%)
Nov 15, 2024 8.180 8.270 8.040 8.160 802,980 +0.05(+0.62%)
Nov 14, 2024 8.150 8.190 8.000 8.110 700,823 -0.07(-0.86%)
Nov 13, 2024 8.180 8.245 8.080 8.180 621,158 +0.04(+0.49%)
Nov 12, 2024 8.110 8.186 8.060 8.140 802,613 -0.08(-0.97%)
Nov 11, 2024 8.150 8.275 8.040 8.220 699,684 +0.19(+2.37%)
Nov 08, 2024 8.150 8.230 7.995 8.030 957,512 -0.22(-2.67%)
Nov 07, 2024 8.280 8.315 8.130 8.250 995,499 +0.00(+0.00%)
Nov 06, 2024 8.120 8.325 7.970 8.250 1,851,014 +0.47(+6.04%)
Nov 05, 2024 7.610 7.795 7.551 7.780 1,054,252 +0.15(+1.97%)
Nov 04, 2024 7.630 7.840 7.455 7.630 1,289,164 +0.01(+0.13%)
Nov 01, 2024 6.760 7.670 6.630 7.620 3,431,088 +0.96(+14.41%)
Oct 31, 2024 6.380 6.735 6.200 6.660 2,391,439 +0.29(+4.55%)
Oct 30, 2024 6.260 6.465 6.260 6.370 836,431 +0.09(+1.43%)
Oct 29, 2024 6.260 6.375 6.220 6.280 554,482 -0.06(-0.95%)
Oct 28, 2024 6.220 6.415 6.215 6.340 1,950,592 +0.19(+3.09%)
Oct 25, 2024 6.220 6.300 6.120 6.150 858,263 -0.03(-0.49%)
Oct 24, 2024 6.350 6.350 6.085 6.180 969,095 -0.16(-2.52%)
Oct 23, 2024 6.290 6.360 6.200 6.340 800,983 +0.01(+0.16%)
Oct 22, 2024 6.450 6.450 6.305 6.330 593,488 -0.11(-1.71%)
Oct 21, 2024 6.600 6.600 6.390 6.440 850,617 -0.14(-2.13%)
Oct 18, 2024 6.710 6.710 6.555 6.580 831,772 -0.10(-1.50%)
Oct 17, 2024 6.650 6.710 6.530 6.680 731,004 +0.10(+1.52%)
Oct 16, 2024 6.540 6.600 6.495 6.580 607,795 +0.14(+2.17%)
Oct 15, 2024 6.380 6.530 6.320 6.440 639,445 +0.02(+0.31%)
Oct 14, 2024 6.670 6.670 6.410 6.420 736,839 -0.28(-4.18%)
Oct 11, 2024 6.570 6.825 6.540 6.700 3,053,997 +0.13(+1.98%)
Oct 10, 2024 6.450 6.675 6.450 6.570 896,401 +0.01(+0.15%)
Oct 09, 2024 6.600 6.735 6.540 6.560 934,646 +0.00(+0.00%)
Oct 08, 2024 6.720 6.720 6.515 6.560 445,182 -0.22(-3.24%)
Oct 07, 2024 6.600 6.815 6.575 6.780 684,292 +0.12(+1.80%)
Oct 04, 2024 6.750 6.820 6.610 6.660 599,794 +0.09(+1.37%)
Oct 03, 2024 6.600 6.620 6.520 6.570 429,342 -0.06(-0.90%)
Oct 02, 2024 6.740 6.795 6.630 6.630 472,341 -0.10(-1.49%)
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 following
Privacy Policy and Terms and Conditions.