Home

Ecovyst Inc. Common Stock (ECVT)

9.2500
+0.0200 (0.22%)
NYSE · Last Trade: Sep 13th, 2:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecovyst Inc. Common Stock (ECVT)

DateOpenHighLowCloseVolumeAdjusted Close
9/12/20259.379.379.049.253,068,6239.25
9/11/20259.309.699.109.235,557,6909.23
9/10/20259.009.309.009.192,244,4609.19
9/09/20259.099.138.898.971,431,1168.97
9/08/20259.059.158.929.151,342,0219.15
9/05/20259.079.288.969.001,381,5799.00
9/04/20258.849.028.849.01952,6669.01
9/03/20259.019.098.808.85591,6748.85
9/02/20258.949.098.899.05891,5989.05
8/29/20259.169.179.029.09483,8559.09
8/28/20259.129.139.019.11701,5989.11
8/27/20259.119.189.029.10858,4059.10
8/26/20259.079.189.029.171,213,7659.17
8/25/20259.209.249.089.08745,3099.08
8/22/20258.999.318.929.191,724,3049.19
8/21/20258.688.908.688.88736,1438.88
8/20/20258.718.778.648.72821,8618.72
8/19/20258.899.078.698.731,465,9638.73
8/18/20258.818.998.758.88810,6308.88
8/15/20258.768.818.648.80948,8818.80
8/14/20258.918.918.668.741,881,1428.74
8/13/20258.769.018.618.982,085,1258.98
8/12/20258.738.958.668.731,863,6718.73
8/11/20258.518.858.518.792,309,6708.79
8/08/20258.168.608.048.463,948,1748.46
8/07/20258.268.638.058.203,241,9328.20
8/06/20258.528.528.348.391,457,4668.39
8/05/20258.388.548.348.471,425,1528.47
8/04/20258.508.598.208.281,136,0498.28
8/01/20258.428.538.348.441,912,2838.44
7/31/20258.618.708.428.611,504,5198.61
7/30/20258.828.948.658.652,748,4458.65
7/29/20258.968.968.718.821,839,5078.82
7/28/20258.999.068.798.851,354,5908.85
7/25/20258.799.078.738.991,835,2098.99
7/24/20258.728.818.648.791,518,9958.79
7/23/20258.838.948.778.79731,5558.79
7/22/20258.838.978.778.831,364,5778.83
7/21/20258.688.858.628.832,141,6898.83
7/18/20258.758.758.538.60943,5068.60
7/17/20258.728.808.608.771,019,4508.77
7/16/20258.638.838.548.712,303,9028.71
7/15/20258.868.868.638.641,627,7208.64
7/14/20258.648.778.618.77963,4488.77
7/11/20258.738.788.528.681,461,1898.68
7/10/20258.648.898.608.851,484,6498.85
7/09/20258.558.708.388.681,576,6918.68
7/08/20258.758.798.518.521,503,1928.52
7/07/20258.368.728.338.662,570,9838.66
7/03/20258.318.458.208.40853,6858.40
7/02/20257.758.267.718.303,470,7428.30
7/01/20257.607.767.387.607,833,3857.60
6/30/20258.598.648.208.231,551,6068.23
6/27/20258.558.648.468.582,164,1268.58
6/26/20258.398.578.398.451,121,9568.45
6/25/20258.248.578.218.421,768,4508.42
6/24/20258.188.388.188.23878,3788.23
6/23/20257.998.157.988.14971,4328.14
6/20/20258.068.067.948.001,187,6988.00
6/18/20257.938.207.938.001,070,3418.00
6/17/20257.878.057.877.98810,7907.98
6/16/20257.948.077.947.97859,2047.97
6/13/20257.848.127.817.872,000,5597.87