-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
+26.09% -
3 MONTH PERFORMANCE
+19.41% -
6 MONTH PERFORMANCE
-16.89% -
YEAR-TO-DATE PERFORMANCE
-16.89% -
1 YEAR PERFORMANCE
-15.50%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.05 | $8.12 (0.87%) | $8.13 | $7.95 | 1.13 M | $945.90 M |
| 11/20/2024 | $8.06 | $8.00 (-0.74%) | $8.11 | $7.93 | 670,600 | $931.93 M |
| 11/19/2024 | $7.93 | $8.11 (2.27%) | $8.15 | $7.89 | 1.00 M | $944.74 M |
| 11/18/2024 | $8.17 | $8.08 (-1.1%) | $8.24 | $8.07 | 491,528 | $941.24 M |
| 11/15/2024 | $8.18 | $8.16 (-0.24%) | $8.27 | $8.04 | 803,000 | $950.56 M |
| 11/14/2024 | $8.15 | $8.11 (-0.49%) | $8.19 | $8.00 | 700,823 | $944.74 M |
| 11/13/2024 | $8.18 | $8.18 (0%) | $8.25 | $8.08 | 621,200 | $952.89 M |
| 11/12/2024 | $8.11 | $8.14 (0.37%) | $8.19 | $8.06 | 802,613 | $948.23 M |
| 11/11/2024 | $8.15 | $8.22 (0.86%) | $8.28 | $8.04 | 699,700 | $957.55 M |
| 11/08/2024 | $8.15 | $8.03 (-1.47%) | $8.23 | $8.00 | 957,512 | $935.42 M |
| 11/07/2024 | $8.28 | $8.25 (-0.36%) | $8.32 | $8.13 | 995,500 | $961.05 M |
| 11/06/2024 | $8.12 | $8.25 (1.6%) | $8.32 | $7.97 | 1.85 M | $961.05 M |
| 11/05/2024 | $7.61 | $7.78 (2.23%) | $7.80 | $7.55 | 1.05 M | $906.30 M |
| 11/04/2024 | $7.63 | $7.63 (0%) | $7.84 | $7.46 | 1.29 M | $888.82 M |
| 11/01/2024 | $6.76 | $7.62 (12.72%) | $7.67 | $6.63 | 3.43 M | $887.66 M |
| 10/31/2024 | $6.38 | $6.66 (4.39%) | $6.74 | $6.20 | 2.39 M | $775.83 M |
| 10/30/2024 | $6.26 | $6.37 (1.76%) | $6.47 | $6.26 | 836,431 | $742.05 M |
| 10/29/2024 | $6.26 | $6.28 (0.32%) | $6.38 | $6.22 | 554,500 | $731.56 M |
| 10/28/2024 | $6.22 | $6.34 (1.93%) | $6.42 | $6.22 | 1.95 M | $738.55 M |
| 10/25/2024 | $6.22 | $6.15 (-1.13%) | $6.30 | $6.12 | 858,300 | $719.01 M |
| 10/24/2024 | $6.35 | $6.18 (-2.68%) | $6.35 | $6.09 | 969,100 | $722.52 M |
| 10/23/2024 | $6.29 | $6.34 (0.79%) | $6.36 | $6.20 | 801,000 | $741.22 M |
| 10/22/2024 | $6.45 | $6.33 (-1.86%) | $6.45 | $6.31 | 593,500 | $740.06 M |
| 10/21/2024 | $6.60 | $6.44 (-2.42%) | $6.60 | $6.39 | 850,616 | $752.92 M |
| 10/18/2024 | $6.71 | $6.58 (-1.94%) | $6.71 | $6.56 | 831,800 | $769.28 M |
| 10/17/2024 | $6.65 | $6.68 (0.45%) | $6.71 | $6.53 | 731,004 | $780.97 M |
| 10/16/2024 | $6.54 | $6.58 (0.61%) | $6.60 | $6.50 | 607,800 | $769.28 M |
| 10/15/2024 | $6.38 | $6.44 (0.94%) | $6.53 | $6.32 | 639,445 | $752.92 M |
| 10/14/2024 | $6.67 | $6.42 (-3.75%) | $6.67 | $6.41 | 736,839 | $750.58 M |
| 10/11/2024 | $6.57 | $6.70 (1.98%) | $6.83 | $6.54 | 3.05 M | $783.31 M |
| 10/10/2024 | $6.45 | $6.57 (1.86%) | $6.68 | $6.45 | 896,401 | $768.11 M |
| 10/09/2024 | $6.60 | $6.56 (-0.61%) | $6.74 | $6.54 | 934,646 | $766.94 M |
| 10/08/2024 | $6.72 | $6.56 (-2.38%) | $6.72 | $6.52 | 445,182 | $766.94 M |
| 10/07/2024 | $6.60 | $6.78 (2.73%) | $6.82 | $6.58 | 684,300 | $792.67 M |
| 10/04/2024 | $6.75 | $6.66 (-1.33%) | $6.82 | $6.61 | 599,800 | $778.64 M |
| 10/03/2024 | $6.60 | $6.57 (-0.45%) | $6.62 | $6.52 | 429,342 | $768.11 M |
| 10/02/2024 | $6.74 | $6.63 (-1.63%) | $6.80 | $6.63 | 472,341 | $775.13 M |
| 10/01/2024 | $6.80 | $6.73 (-1.03%) | $6.84 | $6.73 | 384,427 | $786.82 M |
| 09/30/2024 | $6.93 | $6.85 (-1.15%) | $6.94 | $6.83 | 555,226 | $800.85 M |
| 09/27/2024 | $7.04 | $6.93 (-1.56%) | $7.11 | $6.88 | 800,411 | $810.20 M |
| 09/26/2024 | $6.69 | $6.96 (4.04%) | $7.01 | $6.69 | 987,100 | $813.71 M |
| 09/25/2024 | $6.66 | $6.56 (-1.5%) | $6.66 | $6.46 | 870,232 | $766.94 M |
| 09/24/2024 | $6.53 | $6.64 (1.68%) | $6.74 | $6.52 | 657,645 | $776.30 M |
| 09/23/2024 | $6.58 | $6.47 (-1.67%) | $6.58 | $6.42 | 509,900 | $756.42 M |
| 09/20/2024 | $6.54 | $6.50 (-0.61%) | $6.56 | $6.47 | 2.19 M | $759.93 M |
| 09/19/2024 | $6.71 | $6.62 (-1.34%) | $6.71 | $6.58 | 683,922 | $773.96 M |
| 09/18/2024 | $6.58 | $6.51 (-1.06%) | $6.74 | $6.49 | 578,348 | $761.10 M |
| 09/17/2024 | $6.65 | $6.58 (-1.05%) | $6.75 | $6.57 | 499,323 | $769.28 M |
| 09/16/2024 | $6.72 | $6.61 (-1.64%) | $6.75 | $6.58 | 652,142 | $772.79 M |
| 09/13/2024 | $6.55 | $6.68 (1.98%) | $6.73 | $6.53 | 729,911 | $780.97 M |
| 09/12/2024 | $6.38 | $6.44 (0.94%) | $6.44 | $6.29 | 687,517 | $752.92 M |
| 09/11/2024 | $6.39 | $6.36 (-0.47%) | $6.39 | $6.25 | 719,800 | $743.56 M |
| 09/10/2024 | $6.56 | $6.40 (-2.44%) | $6.56 | $6.37 | 916,143 | $748.24 M |
| 09/09/2024 | $6.66 | $6.52 (-2.1%) | $6.73 | $6.52 | 983,509 | $762.27 M |
| 09/06/2024 | $6.80 | $6.61 (-2.79%) | $6.85 | $6.61 | 802,014 | $772.79 M |
| 09/05/2024 | $6.90 | $6.82 (-1.16%) | $6.90 | $6.72 | 1.06 M | $797.34 M |
| 09/04/2024 | $6.81 | $6.85 (0.59%) | $6.92 | $6.77 | 1.04 M | $800.85 M |
| 09/03/2024 | $7.06 | $6.85 (-2.97%) | $7.11 | $6.84 | 1.20 M | $800.85 M |
| 08/30/2024 | $7.20 | $7.18 (-0.28%) | $7.22 | $7.10 | 992,100 | $839.43 M |
| 08/29/2024 | $7.04 | $7.15 (1.56%) | $7.25 | $6.94 | 969,533 | $835.92 M |
| 08/28/2024 | $6.83 | $7.02 (2.78%) | $7.04 | $6.82 | 966,308 | $820.72 M |
| 08/27/2024 | $6.89 | $6.88 (-0.15%) | $6.93 | $6.81 | 530,600 | $804.36 M |
| 08/26/2024 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.83 | 1.40 M | $806.70 M |
| 08/23/2024 | $6.71 | $6.89 (2.68%) | $6.97 | $6.71 | 1.22 M | $805.53 M |
| 08/22/2024 | $6.78 | $6.69 (-1.33%) | $6.83 | $6.67 | 1.22 M | $782.14 M |
| 08/21/2024 | $6.90 | $6.80 (-1.45%) | $6.91 | $6.79 | 982,400 | $795.00 M |