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

Ecovyst Inc. Common Stock (NY:ECVT)

5.865 +0.085 (+1.47%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 5.810 5.950 5.730 5.780 762,318 -0.08(-1.37%)
Apr 25, 2025 5.800 5.880 5.755 5.860 959,302 -0.01(-0.17%)
Apr 24, 2025 5.770 5.945 5.710 5.870 727,207 +0.12(+2.09%)
Apr 23, 2025 6.020 6.040 5.740 5.750 880,131 -0.07(-1.20%)
Apr 22, 2025 5.880 5.940 5.715 5.820 788,065 +0.02(+0.34%)
Apr 21, 2025 5.820 5.920 5.785 5.800 751,702 -0.07(-1.19%)
Apr 17, 2025 5.830 5.975 5.829 5.870 624,427 +0.05(+0.86%)
Apr 16, 2025 5.900 6.000 5.750 5.820 824,231 -0.08(-1.36%)
Apr 15, 2025 5.850 5.970 5.845 5.900 854,069 -0.01(-0.17%)
Apr 14, 2025 6.010 6.010 5.825 5.910 639,679 +0.03(+0.51%)
Apr 11, 2025 5.740 5.925 5.620 5.880 685,920 +0.18(+3.16%)
Apr 10, 2025 5.830 5.830 5.470 5.700 992,609 -0.30(-5.00%)
Apr 09, 2025 5.300 6.100 5.240 6.000 1,154,950 +0.67(+12.57%)
Apr 08, 2025 5.750 5.750 5.265 5.330 1,379,098 -0.21(-3.79%)
Apr 07, 2025 5.410 5.830 5.300 5.540 2,699,404 -0.03(-0.54%)
Apr 04, 2025 5.690 5.730 5.375 5.570 1,063,803 -0.35(-5.91%)
Apr 03, 2025 6.150 6.190 5.895 5.920 1,250,880 -0.54(-8.36%)
Apr 02, 2025 6.120 6.480 6.120 6.460 709,046 +0.27(+4.36%)
Apr 01, 2025 6.130 6.260 6.060 6.190 623,041 -0.01(-0.16%)
Mar 31, 2025 6.150 6.305 6.081 6.200 735,237 -0.10(-1.59%)
Mar 28, 2025 6.550 6.550 6.265 6.300 807,371 -0.24(-3.67%)
Mar 27, 2025 6.280 6.555 6.205 6.540 846,512 +0.24(+3.81%)
Mar 26, 2025 6.360 6.410 6.270 6.300 1,075,142 -0.07(-1.10%)
Mar 25, 2025 6.370 6.430 6.290 6.370 1,414,278 -0.03(-0.47%)
Mar 24, 2025 6.520 6.550 6.341 6.400 783,927 +0.00(+0.00%)
Mar 21, 2025 6.480 6.645 6.360 6.400 1,353,850 -0.18(-2.74%)
Mar 20, 2025 6.790 6.860 6.575 6.580 698,182 -0.35(-5.05%)
Mar 19, 2025 6.780 6.985 6.750 6.930 1,309,721 +0.24(+3.59%)
Mar 18, 2025 6.640 6.745 6.625 6.690 622,828 +0.00(+0.00%)
Mar 17, 2025 6.730 6.920 6.690 6.690 855,195 -0.05(-0.74%)
Mar 14, 2025 6.670 6.810 6.590 6.740 784,167 +0.16(+2.43%)
Mar 13, 2025 6.610 6.730 6.565 6.580 766,180 -0.01(-0.15%)
Mar 12, 2025 6.800 6.810 6.531 6.590 1,105,960 -0.13(-1.93%)
Mar 11, 2025 6.780 6.820 6.570 6.720 896,213 +0.01(+0.15%)
Mar 10, 2025 6.890 7.090 6.670 6.710 904,227 -0.28(-4.01%)
Mar 07, 2025 7.000 7.210 6.900 6.990 1,188,147 +0.05(+0.72%)
Mar 06, 2025 6.750 7.005 6.750 6.940 1,003,619 +0.14(+2.06%)
Mar 05, 2025 6.700 6.850 6.630 6.800 1,518,304 +0.21(+3.19%)
Mar 04, 2025 6.330 6.730 6.210 6.590 2,360,269 +0.12(+1.85%)
Mar 03, 2025 6.740 6.900 6.450 6.470 2,389,750 -0.32(-4.71%)
Feb 28, 2025 6.870 6.985 6.730 6.790 1,844,367 -0.14(-2.02%)
Feb 27, 2025 7.460 7.620 6.705 6.930 3,587,534 -1.17(-14.44%)
Feb 26, 2025 8.120 8.340 8.005 8.100 1,268,923 -0.11(-1.34%)
Feb 25, 2025 8.140 8.330 8.140 8.210 570,666 +0.12(+1.48%)
Feb 24, 2025 8.160 8.260 8.080 8.090 518,415 -0.01(-0.12%)
Feb 21, 2025 8.420 8.530 8.080 8.100 618,998 -0.21(-2.53%)
Feb 20, 2025 8.350 8.500 8.300 8.310 531,805 -0.08(-0.95%)
Feb 19, 2025 8.290 8.475 8.290 8.390 465,740 -0.03(-0.36%)
Feb 18, 2025 8.200 8.455 8.200 8.420 662,423 +0.21(+2.56%)
Feb 14, 2025 8.230 8.420 8.200 8.210 397,314 +0.01(+0.12%)
Feb 13, 2025 8.190 8.250 8.150 8.200 461,329 +0.07(+0.86%)
Feb 12, 2025 7.970 8.160 7.960 8.130 505,779 +0.01(+0.12%)
Feb 11, 2025 8.030 8.190 7.970 8.120 630,455 +0.13(+1.63%)
Feb 10, 2025 8.010 8.045 7.885 7.990 945,380 +0.14(+1.78%)
Feb 07, 2025 7.990 7.995 7.780 7.850 1,098,887 -0.14(-1.75%)
Feb 06, 2025 8.000 8.080 7.940 7.990 592,428 +0.05(+0.63%)
Feb 05, 2025 7.940 7.975 7.890 7.940 455,229 +0.02(+0.25%)
Feb 04, 2025 7.720 7.930 7.680 7.920 540,955 +0.22(+2.86%)
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.