Skip to main content

Ecovyst Inc. Common Stock (NY:ECVT)

9.090 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.160 9.170 9.015 9.090 483,855 -0.02(-0.22%)
Aug 28, 2025 9.120 9.135 9.005 9.110 701,598 +0.01(+0.11%)
Aug 27, 2025 9.110 9.180 9.020 9.100 858,405 -0.07(-0.76%)
Aug 26, 2025 9.070 9.180 9.015 9.170 1,213,765 +0.09(+0.99%)
Aug 25, 2025 9.200 9.245 9.080 9.080 745,309 -0.11(-1.20%)
Aug 22, 2025 8.990 9.310 8.920 9.190 1,724,304 +0.31(+3.49%)
Aug 21, 2025 8.680 8.900 8.680 8.880 736,143 +0.16(+1.83%)
Aug 20, 2025 8.710 8.770 8.640 8.720 821,861 -0.01(-0.11%)
Aug 19, 2025 8.890 9.075 8.690 8.730 1,465,963 -0.15(-1.69%)
Aug 18, 2025 8.810 8.995 8.750 8.880 810,630 +0.08(+0.91%)
Aug 15, 2025 8.760 8.815 8.645 8.800 948,881 +0.06(+0.69%)
Aug 14, 2025 8.910 8.910 8.665 8.740 1,881,142 -0.24(-2.67%)
Aug 13, 2025 8.760 9.010 8.610 8.980 2,085,125 +0.25(+2.86%)
Aug 12, 2025 8.730 8.950 8.665 8.730 1,863,671 -0.06(-0.68%)
Aug 11, 2025 8.510 8.850 8.510 8.790 2,309,670 +0.33(+3.90%)
Aug 08, 2025 8.160 8.595 8.040 8.460 3,948,174 +0.26(+3.17%)
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 8.400 7.710 8.300 3,470,742 +0.70(+9.21%)
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.