Ecovyst Inc. (ECVT)
NYSE: ECVT
· Real-Time Price · USD
8.73
-0.08 (-0.91%)
At close: Sep 25, 2025, 3:59 PM
8.74
0.11%
After-hours: Sep 25, 2025, 06:15 PM EDT
ECVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.93 | 8.99 | 8.76 | 8.81 | 8.81 | -0.34% | 704,548 |
| Sep 23, 2025 | 8.98 | 9.17 | 8.78 | 8.84 | 8.84 | -1.34% | 1,160,731 |
| Sep 22, 2025 | 9.03 | 9.09 | 8.95 | 8.96 | 8.96 | -2.18% | 1,697,601 |
| Sep 19, 2025 | 9.41 | 9.44 | 9.14 | 9.16 | 9.16 | -2.14% | 3,871,034 |
| Sep 18, 2025 | 9.31 | 9.47 | 9.24 | 9.36 | 9.36 | 1.19% | 1,730,800 |
| Sep 17, 2025 | 9.05 | 9.46 | 9.03 | 9.25 | 9.25 | 2.66% | 4,393,700 |
| Sep 16, 2025 | 9.18 | 9.22 | 8.92 | 9.01 | 9.01 | -3.84% | 3,259,900 |
| Sep 15, 2025 | 9.26 | 9.41 | 9.12 | 9.37 | 9.37 | 1.30% | 1,823,747 |
| Sep 12, 2025 | 9.37 | 9.37 | 9.04 | 9.25 | 9.25 | 0.22% | 3,068,624 |
| Sep 11, 2025 | 9.30 | 9.69 | 9.10 | 9.23 | 9.23 | 0.44% | 5,558,900 |
| Sep 10, 2025 | 9.00 | 9.31 | 9.00 | 9.19 | 9.19 | 2.45% | 2,244,460 |
| Sep 9, 2025 | 9.09 | 9.13 | 8.90 | 8.97 | 8.97 | -1.97% | 1,431,219 |
| Sep 8, 2025 | 9.05 | 9.15 | 8.92 | 9.15 | 9.15 | 1.67% | 1,341,521 |
| Sep 5, 2025 | 9.07 | 9.28 | 8.96 | 9.00 | 9.00 | -0.11% | 1,381,600 |
| Sep 4, 2025 | 8.84 | 9.02 | 8.84 | 9.01 | 9.01 | 1.81% | 953,900 |
| Sep 3, 2025 | 9.01 | 9.09 | 8.80 | 8.85 | 8.85 | -2.21% | 591,700 |
| Sep 2, 2025 | 8.94 | 9.09 | 8.89 | 9.05 | 9.05 | -0.44% | 891,600 |
| Aug 29, 2025 | 9.16 | 9.17 | 9.02 | 9.09 | 9.09 | -0.22% | 483,900 |
| Aug 28, 2025 | 9.12 | 9.14 | 9.01 | 9.11 | 9.11 | 0.11% | 701,600 |
| Aug 27, 2025 | 9.11 | 9.18 | 9.02 | 9.10 | 9.10 | -0.76% | 858,405 |