Ecovyst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.16	12.19	11.83	12.19	12.19	0.58%	5,861,252
Jun 25, 2026	12.53	12.62	11.79	12.12	12.12	-4.04%	5,714,078
Jun 24, 2026	12.70	12.81	12.37	12.63	12.63	-1.25%	1,342,454
Jun 23, 2026	12.77	12.91	12.72	12.79	12.79	-0.78%	1,107,450
Jun 22, 2026	12.82	12.94	12.73	12.89	12.89	0.55%	993,289
Jun 18, 2026	12.94	12.94	12.52	12.82	12.82	-0.47%	2,494,952
Jun 17, 2026	12.90	13.09	12.83	12.88	12.88	0.23%	1,005,569
Jun 16, 2026	13.00	13.19	12.73	12.85	12.85	-0.93%	1,014,119
Jun 15, 2026	13.12	13.17	12.89	12.97	12.97	-0.92%	1,681,963
Jun 12, 2026	13.05	13.20	13.01	13.09	13.09	1.16%	757,470
Jun 11, 2026	12.85	13.06	12.85	12.94	12.94	1.49%	902,741
Jun 10, 2026	12.71	12.81	12.51	12.75	12.75	-0.31%	1,399,049
Jun 9, 2026	13.08	13.16	12.63	12.79	12.79	-0.85%	1,205,442
Jun 8, 2026	12.85	13.05	12.76	12.90	12.90	0.39%	2,097,771
Jun 5, 2026	12.93	12.97	12.74	12.85	12.85	-0.62%	1,108,999
Jun 4, 2026	12.91	12.99	12.73	12.93	12.93	-1.15%	2,544,042
Jun 3, 2026	13.31	13.31	12.96	13.08	13.08	-1.36%	1,715,269
Jun 2, 2026	13.32	13.46	13.17	13.26	13.26	1.77%	1,309,414
Jun 1, 2026	13.17	13.20	12.82	13.03	13.03	-1.21%	1,719,139
May 29, 2026	13.41	13.61	13.17	13.19	13.19	-1.27%	1,903,648
May 28, 2026	13.85	13.92	13.31	13.36	13.36	-4.30%	1,722,914
May 27, 2026	13.98	14.01	13.76	13.96	13.96	-0.71%	1,771,117
May 26, 2026	14.00	14.14	13.83	14.06	14.06	1.81%	3,152,247
May 22, 2026	13.44	13.84	13.38	13.81	13.81	3.60%	3,012,072
May 21, 2026	14.00	14.02	13.25	13.33	13.33	-4.65%	2,847,235
May 20, 2026	14.10	14.24	13.83	13.98	13.98	-0.57%	1,419,088
May 19, 2026	14.24	14.28	13.91	14.06	14.06	-2.50%	2,262,675
May 18, 2026	14.73	14.73	14.36	14.42	14.42	-0.96%	1,335,551
May 15, 2026	14.66	14.83	14.45	14.56	14.56	-2.74%	1,001,528
May 14, 2026	14.76	15.09	14.69	14.97	14.97	1.98%	1,464,121
May 13, 2026	14.67	14.73	14.46	14.68	14.68	0.62%	1,887,817
May 12, 2026	14.39	14.60	14.06	14.59	14.59	1.18%	1,630,014
May 11, 2026	14.37	14.55	14.17	14.42	14.42	1.98%	2,656,692
May 8, 2026	14.17	14.20	13.83	14.14	14.14	1.22%	2,475,650
May 7, 2026	14.77	14.86	13.87	13.97	13.97	-4.84%	2,188,276
May 6, 2026	14.77	14.94	14.46	14.68	14.68	-0.34%	1,718,446
May 5, 2026	14.16	14.88	14.16	14.73	14.73	4.32%	2,062,993
May 4, 2026	14.33	14.44	14.09	14.12	14.12	-1.67%	1,405,537
May 1, 2026	14.26	14.61	14.12	14.36	14.36	1.27%	1,508,535
Apr 30, 2026	13.90	14.33	13.86	14.18	14.18	1.50%	1,191,694
Apr 29, 2026	14.00	14.24	13.93	13.97	13.97	-0.14%	1,001,622
Apr 28, 2026	14.16	14.26	13.76	13.99	13.99	-1.13%	1,092,104
Apr 27, 2026	13.87	14.20	13.85	14.15	14.15	2.39%	1,511,064
Apr 24, 2026	13.82	13.88	13.61	13.82	13.82	-	1,454,407
Apr 23, 2026	13.74	13.92	13.65	13.82	13.82	0.51%	1,250,370
Apr 22, 2026	13.94	13.99	13.63	13.75	13.75	-0.58%	1,306,593
Apr 21, 2026	13.62	13.88	13.62	13.83	13.83	1.39%	1,360,918
Apr 20, 2026	13.74	13.84	13.55	13.64	13.64	-1.02%	1,756,646
Apr 17, 2026	14.20	14.29	13.51	13.78	13.78	-4.37%	3,034,090
Apr 16, 2026	14.02	14.41	14.02	14.41	14.41	2.64%	1,635,095
Apr 15, 2026	14.01	14.11	13.73	14.04	14.04	-0.21%	1,849,462
Apr 14, 2026	14.42	14.43	13.95	14.07	14.07	-2.43%	2,310,361
Apr 13, 2026	14.00	14.42	13.74	14.42	14.42	3.52%	3,715,750
Apr 10, 2026	13.39	14.03	13.30	13.93	13.93	3.72%	4,583,725
Apr 9, 2026	13.12	13.43	13.01	13.43	13.43	2.21%	2,717,526
Apr 8, 2026	13.24	13.35	12.74	13.14	13.14	1.00%	2,933,173
Apr 7, 2026	13.18	13.32	12.92	13.01	13.01	-1.59%	1,280,607
Apr 6, 2026	13.15	13.34	12.86	13.22	13.22	1.38%	1,829,070
Apr 2, 2026	13.00	13.31	12.95	13.04	13.04	-0.61%	2,206,843
Apr 1, 2026	12.89	13.24	12.84	13.12	13.12	2.02%	3,043,412
Mar 31, 2026	12.97	13.14	12.83	12.86	12.86	-	1,743,751
Mar 30, 2026	12.98	13.22	12.81	12.86	12.86	0.16%	1,923,647
Mar 27, 2026	12.93	13.25	12.82	12.84	12.84	-1.23%	1,412,384
Mar 26, 2026	12.93	13.27	12.92	13.00	13.00	0.08%	1,838,131
Mar 25, 2026	12.60	13.10	12.59	12.99	12.99	3.84%	3,697,097
Mar 24, 2026	11.94	12.54	11.88	12.51	12.51	4.42%	3,156,458
Mar 23, 2026	11.86	12.10	11.74	11.98	11.98	2.83%	3,534,228
Mar 20, 2026	11.77	11.87	11.40	11.65	11.65	-0.94%	5,596,080
Mar 19, 2026	11.63	11.91	11.50	11.76	11.76	-0.76%	2,912,775
Mar 18, 2026	12.13	12.19	11.83	11.85	11.85	-2.71%	3,134,716
Mar 17, 2026	11.83	12.38	11.78	12.18	12.18	2.44%	5,080,931
Mar 16, 2026	11.54	11.89	11.40	11.89	11.89	3.57%	2,819,650
Mar 13, 2026	11.52	11.69	11.40	11.48	11.48	0.35%	2,916,218
Mar 12, 2026	11.00	11.46	10.93	11.44	11.44	3.34%	1,728,721
Mar 11, 2026	11.01	11.10	10.82	11.07	11.07	0.18%	1,557,834
Mar 10, 2026	11.10	11.29	10.95	11.05	11.05	-1.60%	2,019,142
Mar 9, 2026	10.85	11.26	10.78	11.23	11.23	1.81%	2,464,467
Mar 6, 2026	11.13	11.17	10.83	11.03	11.03	-2.73%	1,597,397
Mar 5, 2026	11.42	11.51	11.21	11.34	11.34	-1.39%	1,816,512
Mar 4, 2026	11.51	11.62	11.40	11.50	11.50	0.26%	2,712,595
Mar 3, 2026	11.06	11.57	11.04	11.47	11.47	1.33%	2,085,547
Mar 2, 2026	11.26	11.43	11.12	11.32	11.32	0.44%	1,784,456
Feb 27, 2026	11.58	11.60	10.93	11.27	11.27	-1.57%	2,424,555
Feb 26, 2026	11.85	12.33	11.43	11.45	11.45	1.15%	2,984,151
Feb 25, 2026	11.74	11.74	11.22	11.32	11.32	-2.33%	2,405,691
Feb 24, 2026	11.53	11.79	11.45	11.59	11.59	1.49%	1,067,624
Feb 23, 2026	11.50	11.69	11.30	11.42	11.42	-1.47%	1,406,466
Feb 20, 2026	11.58	11.77	11.51	11.59	11.59	-0.43%	1,218,209
Feb 19, 2026	11.50	11.70	11.49	11.64	11.64	0.61%	1,414,863
Feb 18, 2026	11.67	11.85	11.53	11.57	11.57	-0.60%	1,231,954
Feb 17, 2026	11.55	11.70	11.52	11.64	11.64	0.17%	1,684,112
Feb 13, 2026	11.45	11.78	11.35	11.62	11.62	1.40%	1,043,869
Feb 12, 2026	11.69	11.81	11.32	11.46	11.46	-1.72%	1,260,568
Feb 11, 2026	11.33	11.72	11.25	11.66	11.66	4.11%	1,619,406
Feb 10, 2026	11.21	11.31	11.13	11.20	11.20	0.45%	1,416,332
Feb 9, 2026	11.02	11.21	10.96	11.15	11.15	0.90%	948,965
Feb 6, 2026	10.82	11.10	10.80	11.05	11.05	2.89%	1,171,882
Feb 5, 2026	10.90	10.98	10.67	10.74	10.74	-2.36%	1,461,097
Feb 4, 2026	11.15	11.24	10.79	11.00	11.00	-0.18%	1,703,594
Feb 3, 2026	10.96	11.11	10.80	11.02	11.02	2.13%	1,387,839