Ecovyst Inc.

5.92
-0.54 (-8.36%)
At close: Apr 03, 2025, 3:59 PM
5.75
-2.95%
Pre-market: Apr 04, 2025, 07:00 AM EDT

Ecovyst Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 6.15 6.19 5.90 5.92 -0.54 -8.36% 1,250,878
Apr 2, 2025 6.12 6.48 6.12 6.46 0.27 4.36% 709,048
Apr 1, 2025 6.13 6.26 6.06 6.19 -0.01 -0.16% 623,041
Mar 31, 2025 6.15 6.31 6.08 6.20 -0.10 -1.59% 735,237
Mar 28, 2025 6.55 6.55 6.27 6.30 -0.24 -3.67% 807,400
Mar 27, 2025 6.28 6.56 6.21 6.54 0.24 3.81% 846,512
Mar 26, 2025 6.36 6.41 6.27 6.30 -0.07 -1.10% 1,075,142
Mar 25, 2025 6.37 6.43 6.29 6.37 -0.03 -0.47% 1,414,300
Mar 24, 2025 6.52 6.55 6.34 6.40 0.00 0.00% 783,927
Mar 21, 2025 6.48 6.65 6.36 6.40 -0.18 -2.74% 1,353,850
Mar 20, 2025 6.79 6.86 6.58 6.58 -0.35 -5.05% 698,182
Mar 19, 2025 6.78 6.99 6.75 6.93 0.24 3.59% 1,309,721
Mar 18, 2025 6.64 6.75 6.63 6.69 0.00 0.00% 622,828
Mar 17, 2025 6.73 6.92 6.69 6.69 -0.05 -0.74% 855,200
Mar 14, 2025 6.67 6.81 6.59 6.74 0.16 2.43% 784,200
Mar 13, 2025 6.61 6.73 6.57 6.58 -0.01 -0.15% 766,200
Mar 12, 2025 6.80 6.81 6.53 6.59 -0.13 -1.93% 1,106,000
Mar 11, 2025 6.78 6.82 6.57 6.72 0.01 0.15% 896,213
Mar 10, 2025 6.89 7.09 6.67 6.71 -0.28 -4.01% 904,227
Mar 7, 2025 7.00 7.21 6.90 6.99 0.05 0.72% 1,188,147
Mar 6, 2025 6.75 7.01 6.75 6.94 0.14 2.06% 1,003,619
Mar 5, 2025 6.70 6.85 6.63 6.80 0.21 3.19% 1,518,304
Mar 4, 2025 6.33 6.73 6.21 6.59 0.12 1.85% 2,360,300
Mar 3, 2025 6.74 6.90 6.45 6.47 -0.32 -4.71% 2,389,800
Feb 28, 2025 6.87 6.99 6.73 6.79 -0.14 -2.02% 1,844,400
Feb 27, 2025 7.46 7.62 6.71 6.93 -1.17 -14.44% 3,587,533
Feb 26, 2025 8.12 8.34 8.01 8.10 -0.11 -1.34% 1,268,923
Feb 25, 2025 8.14 8.33 8.14 8.21 0.12 1.48% 570,700
Feb 24, 2025 8.16 8.26 8.08 8.09 -0.01 -0.12% 518,415
Feb 21, 2025 8.42 8.53 8.08 8.10 -0.21 -2.53% 619,000
Feb 20, 2025 8.35 8.50 8.30 8.31 -0.08 -0.95% 531,805
Feb 19, 2025 8.29 8.48 8.29 8.39 -0.03 -0.36% 465,760
Feb 18, 2025 8.20 8.46 8.20 8.42 0.21 2.56% 662,423
Feb 14, 2025 8.23 8.42 8.20 8.21 0.01 0.12% 397,314
Feb 13, 2025 8.19 8.25 8.15 8.20 0.07 0.86% 461,329
Feb 12, 2025 7.97 8.16 7.96 8.13 0.01 0.12% 505,800
Feb 11, 2025 8.03 8.19 7.97 8.12 0.13 1.63% 630,500
Feb 10, 2025 8.01 8.05 7.89 7.99 0.14 1.78% 945,400
Feb 7, 2025 7.99 8.00 7.78 7.85 -0.14 -1.75% 1,098,900
Feb 6, 2025 8.00 8.08 7.94 7.99 0.05 0.63% 592,428
Feb 5, 2025 7.94 7.98 7.89 7.94 0.02 0.25% 455,229
Feb 4, 2025 7.72 7.93 7.68 7.92 0.22 2.86% 541,000
Feb 3, 2025 7.62 7.78 7.59 7.70 -0.06 -0.77% 610,338
Jan 31, 2025 7.80 7.87 7.71 7.76 -0.07 -0.89% 742,200
Jan 30, 2025 7.92 7.92 7.80 7.83 -0.04 -0.51% 320,300
Jan 29, 2025 7.69 7.92 7.63 7.87 0.20 2.61% 514,100
Jan 28, 2025 7.72 7.91 7.66 7.67 -0.05 -0.65% 580,146
Jan 27, 2025 7.79 7.85 7.64 7.72 -0.04 -0.52% 559,300
Jan 24, 2025 7.60 7.89 7.60 7.76 -0.09 -1.15% 536,704
Jan 23, 2025 7.74 7.87 7.74 7.85 0.05 0.64% 419,000