Ecovyst Inc. (ECVT)
NYSE: ECVT · Real-Time Price · USD
13.99
-0.16 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
14.00
+0.01 (0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Ecovyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.16 | 14.26 | 13.76 | 13.99 | 13.99 | -1.13% | 1,090,276 |
| Apr 27, 2026 | 13.87 | 14.20 | 13.85 | 14.15 | 14.15 | 2.39% | 1,510,964 |
| Apr 24, 2026 | 13.82 | 13.88 | 13.61 | 13.82 | 13.82 | - | 1,192,685 |
| Apr 23, 2026 | 13.74 | 13.92 | 13.65 | 13.82 | 13.82 | 0.51% | 1,250,329 |
| Apr 22, 2026 | 13.94 | 13.99 | 13.63 | 13.75 | 13.75 | -0.58% | 1,226,566 |
| Apr 21, 2026 | 13.62 | 13.88 | 13.62 | 13.83 | 13.83 | 1.39% | 1,360,779 |
| Apr 20, 2026 | 13.74 | 13.84 | 13.55 | 13.64 | 13.64 | -1.02% | 1,617,829 |
| Apr 17, 2026 | 14.20 | 14.29 | 13.51 | 13.78 | 13.78 | -4.37% | 3,031,766 |
| Apr 16, 2026 | 14.02 | 14.41 | 14.02 | 14.41 | 14.41 | 2.64% | 1,635,021 |
| Apr 15, 2026 | 14.01 | 14.11 | 13.73 | 14.04 | 14.04 | -0.21% | 1,849,308 |
| Apr 14, 2026 | 14.42 | 14.43 | 13.95 | 14.07 | 14.07 | -2.43% | 2,018,959 |
| Apr 13, 2026 | 14.00 | 14.42 | 13.74 | 14.42 | 14.42 | 3.52% | 3,713,378 |
| Apr 10, 2026 | 13.39 | 14.03 | 13.30 | 13.93 | 13.93 | 3.72% | 4,577,938 |
| Apr 9, 2026 | 13.12 | 13.43 | 13.01 | 13.43 | 13.43 | 2.21% | 2,717,372 |
| Apr 8, 2026 | 13.24 | 13.35 | 12.74 | 13.14 | 13.14 | 1.00% | 2,932,563 |
| Apr 7, 2026 | 13.18 | 13.32 | 12.92 | 13.01 | 13.01 | -1.59% | 1,280,596 |
| Apr 6, 2026 | 13.15 | 13.34 | 12.86 | 13.22 | 13.22 | 1.38% | 1,828,504 |
| Apr 2, 2026 | 13.00 | 13.31 | 12.95 | 13.04 | 13.04 | -0.61% | 2,198,487 |
| Apr 1, 2026 | 12.89 | 13.24 | 12.84 | 13.12 | 13.12 | 2.02% | 3,041,504 |
| Mar 31, 2026 | 12.97 | 13.14 | 12.83 | 12.86 | 12.86 | - | 1,743,726 |
| Mar 30, 2026 | 12.98 | 13.22 | 12.81 | 12.86 | 12.86 | 0.16% | 1,922,422 |
| Mar 27, 2026 | 12.93 | 13.25 | 12.82 | 12.84 | 12.84 | -1.23% | 1,390,754 |
| Mar 26, 2026 | 12.93 | 13.27 | 12.92 | 13.00 | 13.00 | 0.08% | 1,806,795 |
| Mar 25, 2026 | 12.60 | 13.10 | 12.59 | 12.99 | 12.99 | 3.84% | 3,654,452 |
| Mar 24, 2026 | 11.94 | 12.54 | 11.88 | 12.51 | 12.51 | 4.42% | 2,870,806 |
| Mar 23, 2026 | 11.86 | 12.10 | 11.74 | 11.98 | 11.98 | 2.83% | 3,533,762 |
| Mar 20, 2026 | 11.77 | 11.87 | 11.40 | 11.65 | 11.65 | -0.94% | 5,489,722 |
| Mar 19, 2026 | 11.63 | 11.91 | 11.50 | 11.76 | 11.76 | -0.76% | 2,901,660 |
| 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% | 2,797,706 |
| Mar 13, 2026 | 11.52 | 11.69 | 11.40 | 11.48 | 11.48 | 0.35% | 2,892,656 |
| Mar 12, 2026 | 11.00 | 11.46 | 10.93 | 11.44 | 11.44 | 3.34% | 1,725,697 |
| Mar 11, 2026 | 11.01 | 11.10 | 10.82 | 11.07 | 11.07 | 0.18% | 1,557,630 |
| Mar 10, 2026 | 11.10 | 11.29 | 10.95 | 11.05 | 11.05 | -1.60% | 1,918,530 |
| Mar 9, 2026 | 10.85 | 11.26 | 10.78 | 11.23 | 11.23 | 1.81% | 2,436,204 |
| Mar 6, 2026 | 11.13 | 11.17 | 10.83 | 11.03 | 11.03 | -2.73% | 1,563,367 |
| Mar 5, 2026 | 11.42 | 11.51 | 11.21 | 11.34 | 11.34 | -1.39% | 1,813,410 |
| Mar 4, 2026 | 11.51 | 11.62 | 11.40 | 11.50 | 11.50 | 0.26% | 2,634,453 |
| Mar 3, 2026 | 11.06 | 11.57 | 11.04 | 11.47 | 11.47 | 1.33% | 2,017,854 |
| Mar 2, 2026 | 11.26 | 11.43 | 11.12 | 11.32 | 11.32 | 0.44% | 1,753,863 |
| Feb 27, 2026 | 11.58 | 11.60 | 10.93 | 11.27 | 11.27 | -1.57% | 2,403,610 |
| Feb 26, 2026 | 11.85 | 12.33 | 11.43 | 11.45 | 11.45 | 1.15% | 2,921,455 |
| Feb 25, 2026 | 11.74 | 11.74 | 11.22 | 11.32 | 11.32 | -2.33% | 2,387,042 |
| Feb 24, 2026 | 11.53 | 11.79 | 11.45 | 11.59 | 11.59 | 1.49% | 1,052,849 |
| Feb 23, 2026 | 11.50 | 11.69 | 11.30 | 11.42 | 11.42 | -1.47% | 1,375,149 |
| Feb 20, 2026 | 11.58 | 11.77 | 11.51 | 11.59 | 11.59 | -0.43% | 1,194,151 |
| Feb 19, 2026 | 11.50 | 11.70 | 11.49 | 11.64 | 11.64 | 0.61% | 1,273,636 |
| Feb 18, 2026 | 11.67 | 11.85 | 11.53 | 11.57 | 11.57 | -0.60% | 1,231,129 |
| Feb 17, 2026 | 11.55 | 11.70 | 11.52 | 11.64 | 11.64 | 0.17% | 1,651,554 |
| Feb 13, 2026 | 11.45 | 11.78 | 11.35 | 11.62 | 11.62 | 1.40% | 1,027,133 |
| Feb 12, 2026 | 11.69 | 11.81 | 11.32 | 11.46 | 11.46 | -1.72% | 1,244,574 |
| Feb 11, 2026 | 11.33 | 11.72 | 11.25 | 11.66 | 11.66 | 4.11% | 1,614,718 |
| Feb 10, 2026 | 11.21 | 11.31 | 11.13 | 11.20 | 11.20 | 0.45% | 1,416,112 |
| Feb 9, 2026 | 11.02 | 11.21 | 10.96 | 11.15 | 11.15 | 0.90% | 948,747 |
| Feb 6, 2026 | 10.82 | 11.10 | 10.80 | 11.05 | 11.05 | 2.89% | 1,171,502 |
| Feb 5, 2026 | 10.90 | 10.98 | 10.67 | 10.74 | 10.74 | -2.36% | 1,460,976 |
| 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% | 1,387,432 |
| Feb 2, 2026 | 10.55 | 10.95 | 9.67 | 10.79 | 10.79 | 1.70% | 1,086,583 |
| Jan 30, 2026 | 10.66 | 10.81 | 10.54 | 10.61 | 10.61 | -1.94% | 1,264,637 |
| Jan 29, 2026 | 10.77 | 10.87 | 10.58 | 10.82 | 10.82 | 0.84% | 1,542,063 |
| Jan 28, 2026 | 10.92 | 10.98 | 10.67 | 10.73 | 10.73 | -1.29% | 979,528 |
| Jan 27, 2026 | 10.99 | 11.12 | 10.83 | 10.87 | 10.87 | -1.36% | 957,211 |
| Jan 26, 2026 | 11.21 | 11.25 | 11.00 | 11.02 | 11.02 | -1.17% | 1,079,857 |
| Jan 23, 2026 | 11.15 | 11.21 | 10.99 | 11.15 | 11.15 | -0.09% | 960,554 |
| Jan 22, 2026 | 11.03 | 11.31 | 11.01 | 11.16 | 11.16 | 1.92% | 955,266 |
| Jan 21, 2026 | 10.80 | 10.97 | 10.72 | 10.95 | 10.95 | 3.11% | 913,876 |
| Jan 20, 2026 | 10.60 | 10.76 | 10.51 | 10.62 | 10.62 | -0.75% | 944,752 |
| Jan 16, 2026 | 10.70 | 10.82 | 10.62 | 10.70 | 10.70 | -0.83% | 892,765 |
| Jan 15, 2026 | 10.78 | 10.88 | 10.70 | 10.79 | 10.79 | 0.56% | 1,062,735 |
| Jan 14, 2026 | 10.65 | 10.77 | 10.53 | 10.73 | 10.73 | 1.04% | 1,036,489 |
| Jan 13, 2026 | 10.57 | 10.63 | 10.50 | 10.62 | 10.62 | 1.14% | 1,005,406 |
| Jan 12, 2026 | 10.52 | 10.58 | 10.45 | 10.50 | 10.50 | -0.76% | 973,678 |
| Jan 9, 2026 | 10.47 | 10.63 | 10.45 | 10.58 | 10.58 | 1.15% | 1,493,232 |
| Jan 8, 2026 | 10.07 | 10.53 | 10.07 | 10.46 | 10.46 | 2.95% | 1,246,667 |
| Jan 7, 2026 | 10.20 | 10.26 | 10.05 | 10.16 | 10.16 | -0.39% | 1,020,367 |
| Jan 6, 2026 | 9.86 | 10.36 | 9.85 | 10.20 | 10.20 | 2.93% | 1,575,825 |
| Jan 5, 2026 | 9.91 | 10.02 | 9.69 | 9.91 | 9.91 | - | 1,239,567 |
| Jan 2, 2026 | 9.81 | 9.93 | 9.67 | 9.91 | 9.91 | 1.85% | 1,596,220 |
| Dec 31, 2025 | 9.89 | 9.92 | 9.72 | 9.73 | 9.73 | -1.42% | 958,745 |
| Dec 30, 2025 | 9.98 | 10.00 | 9.86 | 9.87 | 9.87 | -0.90% | 811,240 |
| Dec 29, 2025 | 9.89 | 10.00 | 9.85 | 9.96 | 9.96 | - | 1,197,677 |
| Dec 26, 2025 | 9.79 | 10.01 | 9.79 | 9.96 | 9.96 | 1.43% | 1,135,114 |
| Dec 24, 2025 | 9.66 | 9.84 | 9.62 | 9.82 | 9.82 | 1.66% | 613,672 |
| Dec 23, 2025 | 9.69 | 9.79 | 9.49 | 9.66 | 9.66 | - | 1,115,262 |
| Dec 22, 2025 | 9.62 | 9.69 | 9.55 | 9.66 | 9.66 | 0.73% | 1,400,775 |
| Dec 19, 2025 | 9.53 | 9.61 | 9.45 | 9.59 | 9.59 | 0.52% | 2,126,127 |
| Dec 18, 2025 | 9.47 | 9.61 | 9.36 | 9.54 | 9.54 | 1.60% | 1,692,020 |
| Dec 17, 2025 | 9.24 | 9.53 | 9.21 | 9.39 | 9.39 | 1.73% | 1,993,938 |
| Dec 16, 2025 | 9.30 | 9.35 | 9.16 | 9.23 | 9.23 | -0.86% | 959,351 |
| Dec 15, 2025 | 9.16 | 9.37 | 9.12 | 9.31 | 9.31 | 1.64% | 1,602,331 |
| Dec 12, 2025 | 9.36 | 9.36 | 9.14 | 9.16 | 9.16 | -1.29% | 1,230,849 |
| Dec 11, 2025 | 9.04 | 9.30 | 9.04 | 9.28 | 9.28 | 2.65% | 1,763,955 |
| Dec 10, 2025 | 8.76 | 9.13 | 8.70 | 9.04 | 9.04 | 3.31% | 2,235,857 |
| Dec 9, 2025 | 8.51 | 8.75 | 8.51 | 8.75 | 8.75 | 2.34% | 1,293,511 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.35 | 8.55 | 8.55 | -2.17% | 1,449,705 |
| Dec 5, 2025 | 8.55 | 8.76 | 8.50 | 8.74 | 8.74 | 2.46% | 2,454,878 |
| Dec 4, 2025 | 9.02 | 9.08 | 8.47 | 8.53 | 8.53 | -5.85% | 4,932,591 |
| Dec 3, 2025 | 9.08 | 9.23 | 9.00 | 9.06 | 9.06 | 0.22% | 1,598,205 |