Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ecovyst Inc. Common Stock (NY:ECVT)

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2025 8.260 8.625 8.050 8.200 3,241,932 -0.19(-2.26%)
Aug 06, 2025 8.520 8.520 8.335 8.390 1,457,466 -0.08(-0.94%)
Aug 05, 2025 8.380 8.535 8.340 8.470 1,425,152 +0.19(+2.29%)
Aug 04, 2025 8.500 8.585 8.195 8.280 1,136,049 -0.16(-1.90%)
Aug 01, 2025 8.420 8.530 8.340 8.440 1,912,283 -0.17(-1.97%)
Jul 31, 2025 8.610 8.695 8.420 8.610 1,504,519 -0.04(-0.46%)
Jul 30, 2025 8.820 8.935 8.650 8.650 2,748,445 -0.17(-1.93%)
Jul 29, 2025 8.960 8.960 8.710 8.820 1,839,507 -0.03(-0.34%)
Jul 28, 2025 8.990 9.059 8.790 8.850 1,354,590 -0.14(-1.56%)
Jul 25, 2025 8.790 9.070 8.730 8.990 1,835,209 +0.20(+2.28%)
Jul 24, 2025 8.720 8.810 8.640 8.790 1,518,995 +0.00(+0.00%)
Jul 23, 2025 8.830 8.940 8.765 8.790 731,555 -0.04(-0.45%)
Jul 22, 2025 8.830 8.975 8.770 8.830 1,364,577 +0.00(+0.00%)
Jul 21, 2025 8.680 8.850 8.620 8.830 2,141,689 +0.23(+2.67%)
Jul 18, 2025 8.750 8.750 8.525 8.600 943,506 -0.17(-1.94%)
Jul 17, 2025 8.720 8.800 8.600 8.770 1,019,450 +0.06(+0.69%)
Jul 16, 2025 8.630 8.830 8.540 8.710 2,303,902 +0.07(+0.81%)
Jul 15, 2025 8.860 8.860 8.630 8.640 1,627,720 -0.13(-1.48%)
Jul 14, 2025 8.640 8.770 8.605 8.770 963,448 +0.09(+1.04%)
Jul 11, 2025 8.730 8.780 8.515 8.680 1,461,189 -0.17(-1.92%)
Jul 10, 2025 8.640 8.895 8.595 8.850 1,484,649 +0.17(+1.96%)
Jul 09, 2025 8.550 8.700 8.385 8.680 1,576,691 +0.16(+1.88%)
Jul 08, 2025 8.750 8.790 8.505 8.520 1,503,192 -0.14(-1.62%)
Jul 07, 2025 8.360 8.720 8.330 8.660 2,570,983 +0.26(+3.10%)
Jul 03, 2025 8.310 8.450 8.200 8.400 853,685 +0.10(+1.20%)
Jul 02, 2025 7.750 8.255 7.710 8.300 3,470,742 +0.70(+9.21%)
Jul 01, 2025 7.600 7.760 7.385 7.600 7,833,385 -0.63(-7.65%)
Jun 30, 2025 8.590 8.645 8.200 8.230 1,551,606 -0.35(-4.08%)
Jun 27, 2025 8.550 8.640 8.460 8.580 2,164,126 +0.13(+1.54%)
Jun 26, 2025 8.390 8.570 8.390 8.450 1,121,956 +0.03(+0.36%)
Jun 25, 2025 8.240 8.570 8.215 8.420 1,768,450 +0.19(+2.31%)
Jun 24, 2025 8.180 8.385 8.180 8.230 878,378 +0.09(+1.11%)
Jun 23, 2025 7.990 8.150 7.980 8.140 971,432 +0.14(+1.75%)
Jun 20, 2025 8.060 8.065 7.940 8.000 1,187,698 +0.00(+0.00%)
Jun 18, 2025 7.930 8.195 7.930 8.000 1,070,341 +0.02(+0.25%)
Jun 17, 2025 7.870 8.055 7.870 7.980 810,790 +0.01(+0.13%)
Jun 16, 2025 7.940 8.070 7.940 7.970 859,204 +0.10(+1.27%)
Jun 13, 2025 7.840 8.120 7.810 7.870 2,000,559 -0.14(-1.75%)
Jun 12, 2025 8.110 8.236 7.970 8.010 1,259,939 -0.23(-2.79%)
Jun 11, 2025 8.200 8.260 8.085 8.240 823,141 +0.11(+1.35%)
Jun 10, 2025 8.050 8.270 8.019 8.130 988,600 +0.11(+1.37%)
Jun 09, 2025 8.030 8.205 8.020 8.020 974,646 +0.03(+0.38%)
Jun 06, 2025 8.190 8.255 7.870 7.990 1,476,882 -0.03(-0.37%)
Jun 05, 2025 7.980 8.045 7.825 8.020 1,248,604 +0.10(+1.26%)
Jun 04, 2025 7.580 7.955 7.580 7.920 2,008,612 +0.32(+4.21%)
Jun 03, 2025 7.420 7.670 7.350 7.600 997,835 +0.17(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.