NYSE : ECVT
Ecovyst Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 10.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ecovyst Inc. (ECVT) closed at 10.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.2 | 10.34 | 10.01 | 10.12 | 1,337,434 | -1.17% |
| 2026-10-29 | 10.25 | 10.285 | 10.06 | 10.24 | 1,315,827 | +0.49% |
| 2026-10-28 | 10.01 | 10.2 | 9.955 | 10.19 | 1,254,897 | +2.21% |
| 2026-10-27 | 9.88 | 10.01 | 9.83 | 9.97 | 1,612,868 | +1.42% |
| 2026-10-26 | 9.78 | 10.07 | 9.75 | 9.83 | 970,706 | +0.41% |
| 2026-10-23 | 9.75 | 9.87 | 9.665 | 9.79 | 1,126,297 | -0.20% |
| 2026-10-22 | 9.94 | 9.975 | 9.8 | 9.81 | 963,787 | -1.60% |
| 2026-10-21 | 10.09 | 10.13 | 9.94 | 9.97 | 1,476,458 | -0.99% |
| 2026-10-20 | 10.13 | 10.23 | 10.015 | 10.07 | 2,074,298 | -0.59% |
| 2026-10-19 | 10.31 | 10.37 | 10.075 | 10.13 | 1,239,512 | -1.46% |
| 2026-10-16 | 10.16 | 10.29 | 10.06 | 10.28 | 1,692,867 | +1.08% |
| 2026-10-15 | 9.9 | 10.19 | 9.76 | 10.17 | 1,482,422 | +2.52% |
| 2026-10-14 | 9.98 | 10.08 | 9.86 | 9.92 | 945,418 | -1.59% |
| 2026-10-13 | 9.97 | 10.13 | 9.905 | 10.08 | 693,959 | +1.61% |
| 2026-10-12 | 10.09 | 10.09 | 9.91 | 9.92 | 829,350 | -1.29% |
| 2026-10-09 | 10.18 | 10.225 | 10.05 | 10.05 | 644,717 | -1.57% |
| 2026-10-08 | 10.35 | 10.435 | 10.125 | 10.21 | 1,514,690 | -0.97% |
| 2026-10-07 | 10.34 | 10.38 | 10.235 | 10.31 | 1,068,992 | -0.58% |
| 2026-10-06 | 10.46 | 10.5 | 10.305 | 10.37 | 1,207,324 | +0.00% |
| 2026-10-05 | 10.12 | 10.425 | 10.085 | 10.37 | 771,761 | +2.47% |
| 2026-10-02 | 10.06 | 10.185 | 10.03 | 10.12 | 1,078,579 | +1.61% |
| 2026-10-01 | 9.76 | 10.015 | 9.56 | 9.96 | 1,183,025 | +1.32% |
| 2026-09-30 | 9.85 | 9.895 | 9.744 | 9.83 | 1,059,607 | +0.31% |
| 2026-09-29 | 10 | 10.05 | 9.8 | 9.8 | 1,067,621 | -2.39% |
| 2026-09-28 | 10.09 | 10.15 | 9.93 | 10.04 | 917,509 | -0.99% |
| 2026-09-25 | 10.15 | 10.255 | 10.08 | 10.14 | 1,008,937 | +0.00% |
| 2026-09-24 | 10.35 | 10.41 | 10.125 | 10.14 | 860,831 | -1.84% |
| 2026-09-23 | 10.45 | 10.56 | 10.325 | 10.33 | 980,838 | -1.15% |
| 2026-09-22 | 10.44 | 10.6 | 10.31 | 10.45 | 993,868 | +0.58% |
| 2026-09-21 | 10.48 | 10.49 | 10.35 | 10.39 | 955,179 | -0.48% |
| 2026-09-18 | 10.64 | 10.64 | 10.38 | 10.44 | 2,850,730 | -1.88% |
| 2026-09-17 | 10.86 | 10.906 | 10.59 | 10.64 | 1,296,070 | -2.21% |
| 2026-09-16 | 10.62 | 10.925 | 10.62 | 10.88 | 1,902,007 | +3.23% |
| 2026-09-15 | 10.23 | 10.705 | 10.12 | 10.54 | 2,673,324 | +5.72% |
| 2026-09-14 | 9.92 | 10 | 9.705 | 9.97 | 1,272,598 | +0.50% |
| 2026-09-11 | 10.12 | 10.2 | 9.89 | 9.92 | 694,020 | -1.49% |
| 2026-09-10 | 10.26 | 10.28 | 10.04 | 10.07 | 861,824 | -1.76% |
| 2026-09-09 | 10.22 | 10.36 | 10.21 | 10.25 | 1,068,179 | +1.28% |
| 2026-09-08 | 10.24 | 10.28 | 10.09 | 10.12 | 1,348,312 | -0.88% |
| 2026-09-04 | 10.17 | 10.23 | 10.11 | 10.21 | 776,632 | +0.00% |
| 2026-09-03 | 10.47 | 10.48 | 10.09 | 10.21 | 900,097 | -1.54% |
| 2026-09-02 | 10.06 | 10.475 | 10.02 | 10.37 | 1,124,648 | +2.67% |
| 2026-09-01 | 10.1 | 10.18 | 9.95 | 10.1 | 1,196,662 | -0.69% |
| 2026-08-31 | 10.13 | 10.33 | 10.065 | 10.17 | 1,072,308 | +0.59% |
| 2026-08-28 | 10.26 | 10.29 | 9.985 | 10.11 | 1,335,573 | -0.39% |
| 2026-08-27 | 10.14 | 10.239 | 10.095 | 10.15 | 1,042,913 | -0.59% |
| 2026-08-26 | 10.13 | 10.29 | 10.06 | 10.21 | 1,049,769 | +0.79% |
| 2026-08-25 | 10.14 | 10.23 | 10.035 | 10.13 | 941,189 | +0.60% |
| 2026-08-24 | 9.99 | 10.28 | 9.82 | 10.07 | 1,668,559 | -3.54% |
| 2026-08-21 | 10.37 | 10.49 | 10.27 | 10.44 | 1,587,331 | +1.16% |
| 2026-08-20 | 10.41 | 10.53 | 10.29 | 10.32 | 1,390,497 | -1.24% |
| 2026-08-19 | 10.36 | 10.73 | 10.35 | 10.45 | 1,380,436 | +1.36% |
| 2026-08-18 | 10.38 | 10.5 | 10.16 | 10.31 | 1,475,138 | -0.77% |
| 2026-08-17 | 10.37 | 10.44 | 10.23 | 10.39 | 1,081,795 | +0.00% |
| 2026-08-14 | 10.1 | 10.455 | 10.09 | 10.39 | 1,036,455 | +3.08% |
| 2026-08-13 | 9.96 | 10.23 | 9.93 | 10.08 | 1,184,624 | +1.51% |
| 2026-08-12 | 10.24 | 10.28 | 9.91 | 9.93 | 1,189,169 | -1.88% |
| 2026-08-11 | 10.18 | 10.29 | 10.03 | 10.12 | 1,494,283 | +0.40% |
| 2026-08-10 | 10.38 | 10.43 | 10.03 | 10.08 | 1,395,307 | -2.89% |
| 2026-08-07 | 10.93 | 10.975 | 10.305 | 10.38 | 1,655,811 | -5.64% |
| 2026-08-06 | 11.38 | 11.42 | 10.86 | 11 | 1,717,895 | -3.93% |
| 2026-08-05 | 12.23 | 12.31 | 11.34 | 11.45 | 1,999,334 | -5.45% |
| 2026-08-04 | 12.15 | 12.2 | 11.905 | 12.11 | 1,051,677 | +0.50% |
| 2026-08-03 | 11.99 | 12.13 | 11.97 | 12.05 | 821,842 | -0.08% |
| 2026-07-31 | 12.12 | 12.22 | 11.85 | 12.06 | 1,081,695 | -0.25% |
| 2026-07-30 | 12.18 | 12.27 | 12.05 | 12.09 | 998,752 | +0.50% |
| 2026-07-29 | 12.39 | 12.39 | 11.96 | 12.03 | 1,163,282 | -2.35% |
| 2026-07-28 | 12.28 | 12.55 | 12.25 | 12.32 | 906,961 | +0.65% |
| 2026-07-27 | 12.54 | 12.65 | 12.14 | 12.24 | 1,200,135 | -1.77% |
| 2026-07-24 | 12.92 | 12.92 | 12.42 | 12.46 | 891,918 | -3.34% |
| 2026-07-23 | 12.91 | 13.28 | 12.81 | 12.89 | 1,407,174 | -0.39% |
| 2026-07-22 | 12.78 | 13.15 | 12.78 | 12.94 | 1,246,704 | +2.37% |
| 2026-07-21 | 12.5 | 12.8 | 12.15 | 12.64 | 765,470 | +1.94% |
| 2026-07-20 | 12.81 | 12.86 | 12.37 | 12.4 | 1,286,087 | -3.80% |
| 2026-07-17 | 12.74 | 13.07 | 12.63 | 12.89 | 1,578,004 | +0.08% |
| 2026-07-16 | 12.24 | 12.88 | 12.24 | 12.88 | 2,438,303 | +4.97% |
| 2026-07-15 | 12.19 | 12.34 | 12.13 | 12.27 | 793,054 | +0.74% |
| 2026-07-14 | 12.01 | 12.275 | 11.985 | 12.18 | 972,672 | +2.18% |
| 2026-07-13 | 11.98 | 12.06 | 11.815 | 11.92 | 1,536,771 | +0.17% |
| 2026-07-10 | 11.83 | 12.03 | 11.74 | 11.9 | 2,547,039 | +0.00% |
| 2026-07-09 | 12.05 | 12.06 | 11.855 | 11.9 | 1,089,967 | -0.50% |
| 2026-07-08 | 11.83 | 12.03 | 11.79 | 11.96 | 1,299,338 | +1.27% |
| 2026-07-07 | 11.76 | 11.83 | 11.62 | 11.81 | 1,418,724 | +0.00% |
| 2026-07-06 | 11.91 | 12.04 | 11.72 | 11.81 | 1,285,256 | -0.17% |
| 2026-07-02 | 12 | 12.05 | 11.735 | 11.83 | 1,653,493 | -1.42% |
| 2026-07-01 | 12.32 | 12.45 | 11.9 | 12 | 1,588,073 | -3.61% |
| 2026-06-30 | 12.39 | 12.56 | 12.27 | 12.45 | 3,221,272 | +1.30% |
| 2026-06-29 | 12.12 | 12.34 | 12.02 | 12.29 | 1,453,305 | +0.82% |
| 2026-06-26 | 12.16 | 12.19 | 11.825 | 12.19 | 5,861,252 | +0.58% |
| 2026-06-25 | 12.53 | 12.62 | 11.785 | 12.12 | 5,714,078 | -4.04% |
| 2026-06-24 | 12.7 | 12.81 | 12.37 | 12.63 | 1,342,454 | -1.25% |
| 2026-06-23 | 12.77 | 12.91 | 12.72 | 12.79 | 1,107,450 | -0.78% |
| 2026-06-22 | 12.82 | 12.94 | 12.73 | 12.89 | 993,289 | +0.55% |
| 2026-06-18 | 12.94 | 12.94 | 12.515 | 12.82 | 2,494,952 | -0.47% |
| 2026-06-17 | 12.9 | 13.09 | 12.83 | 12.88 | 1,005,569 | +0.23% |
| 2026-06-16 | 13 | 13.19 | 12.725 | 12.85 | 1,014,119 | -0.93% |
| 2026-06-15 | 13.12 | 13.17 | 12.89 | 12.97 | 1,681,963 | -0.92% |
| 2026-06-12 | 13.05 | 13.195 | 13.01 | 13.09 | 757,470 | +1.16% |
| 2026-06-11 | 12.85 | 13.06 | 12.85 | 12.94 | 902,741 | +1.49% |
| 2026-06-10 | 12.71 | 12.805 | 12.51 | 12.75 | 1,399,049 | -0.31% |
| 2026-06-09 | 13.08 | 13.16 | 12.625 | 12.79 | 1,205,442 | -0.85% |
| 2026-06-08 | 12.85 | 13.05 | 12.76 | 12.9 | 2,097,771 | +0.39% |
| 2026-06-05 | 12.93 | 12.97 | 12.735 | 12.85 | 1,108,999 | -0.62% |
| 2026-06-04 | 12.91 | 12.99 | 12.73 | 12.93 | 2,544,042 | -1.15% |
| 2026-06-03 | 13.31 | 13.31 | 12.955 | 13.08 | 1,715,269 | -1.36% |
| 2026-06-02 | 13.32 | 13.46 | 13.17 | 13.26 | 1,309,414 | +1.77% |
| 2026-06-01 | 13.17 | 13.2 | 12.815 | 13.03 | 1,719,139 | -1.21% |
| 2026-05-29 | 13.41 | 13.61 | 13.17 | 13.19 | 1,903,648 | -1.27% |
| 2026-05-28 | 13.85 | 13.918 | 13.305 | 13.36 | 1,722,914 | -4.30% |
| 2026-05-27 | 13.98 | 14.008 | 13.76 | 13.96 | 1,771,117 | -0.71% |
| 2026-05-26 | 14 | 14.135 | 13.83 | 14.06 | 3,152,247 | +1.81% |
| 2026-05-22 | 13.44 | 13.84 | 13.38 | 13.81 | 3,012,072 | +3.60% |
| 2026-05-21 | 14 | 14.015 | 13.25 | 13.33 | 2,847,235 | -4.65% |
| 2026-05-20 | 14.1 | 14.24 | 13.825 | 13.98 | 1,419,088 | -0.57% |
| 2026-05-19 | 14.24 | 14.28 | 13.91 | 14.06 | 2,262,675 | -2.50% |
| 2026-05-18 | 14.73 | 14.73 | 14.36 | 14.42 | 1,335,551 | -0.96% |
| 2026-05-15 | 14.66 | 14.83 | 14.45 | 14.56 | 1,001,528 | -2.74% |
| 2026-05-14 | 14.76 | 15.085 | 14.69 | 14.97 | 1,464,121 | +1.98% |
| 2026-05-13 | 14.67 | 14.73 | 14.46 | 14.68 | 1,887,817 | +0.62% |
| 2026-05-12 | 14.39 | 14.6 | 14.06 | 14.59 | 1,630,014 | +1.18% |