Home

Ecovyst Inc. Common Stock (ECVT)

8.6950
-0.0950 (-1.08%)
NYSE · Last Trade: Aug 12th, 1:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecovyst Inc. Common Stock (ECVT)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/20257.758.407.718.303,470,7428.30
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
6/12/20258.118.247.978.011,259,9398.01
6/11/20258.208.268.098.24823,1418.24
6/10/20258.058.278.028.13988,6008.13
6/09/20258.038.218.028.02974,6468.02
6/06/20258.198.267.877.991,476,8827.99
6/05/20257.988.047.838.021,248,6048.02
6/04/20257.587.967.587.922,008,6127.92
6/03/20257.427.677.357.60997,8357.60
6/02/20257.477.587.387.431,000,8017.43
5/30/20257.497.517.397.451,108,0237.45
5/29/20257.687.687.497.51997,0397.51
5/28/20257.647.747.567.631,109,9827.63
5/27/20257.417.747.417.661,268,1087.66
5/23/20257.217.517.217.302,165,0697.30
5/22/20257.037.467.037.392,277,7407.39
5/21/20257.127.257.047.05838,1517.05
5/20/20257.207.257.167.22776,4437.22
5/19/20257.437.487.207.24933,2847.24
5/16/20257.527.597.427.57811,4917.57
5/15/20257.417.667.357.53744,2007.53
5/14/20257.467.597.357.451,346,8587.45
5/13/20257.397.547.347.49865,1407.49
5/12/20257.547.647.347.36955,3627.36