5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+17.08%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
-15.75%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.58 | $7.54 (-0.53%) | $7.70 | $7.49 | 875,543 | $878.34 M |
| 01/13/2025 | $7.37 | $7.58 (2.85%) | $7.63 | $7.37 | 1.02 M | $883.00 M |
| 01/10/2025 | $7.29 | $7.50 (2.88%) | $7.53 | $7.27 | 634,129 | $873.68 M |
| 01/08/2025 | $7.31 | $7.42 (1.5%) | $7.48 | $7.31 | 512,900 | $864.36 M |
| 01/07/2025 | $7.59 | $7.50 (-1.19%) | $7.63 | $7.39 | 942,522 | $873.68 M |
| 01/06/2025 | $7.77 | $7.59 (-2.32%) | $7.90 | $7.57 | 501,200 | $884.16 M |
| 01/03/2025 | $7.79 | $7.74 (-0.64%) | $7.83 | $7.68 | 404,700 | $901.64 M |
| 01/02/2025 | $7.66 | $7.73 (0.91%) | $7.80 | $7.60 | 719,818 | $900.47 M |
| 12/31/2024 | $7.53 | $7.64 (1.46%) | $7.78 | $7.52 | 974,002 | $889.99 M |
| 12/30/2024 | $7.49 | $7.50 (0.13%) | $7.54 | $7.39 | 261,649 | $873.68 M |
| 12/27/2024 | $7.59 | $7.52 (-0.92%) | $7.71 | $7.43 | 505,200 | $876.01 M |
| 12/26/2024 | $7.55 | $7.67 (1.59%) | $7.71 | $7.54 | 597,815 | $893.48 M |
| 12/24/2024 | $7.73 | $7.61 (-1.55%) | $7.73 | $7.53 | 229,900 | $886.49 M |
| 12/23/2024 | $7.44 | $7.69 (3.36%) | $7.75 | $7.44 | 991,905 | $895.81 M |
| 12/20/2024 | $7.17 | $7.52 (4.88%) | $7.53 | $7.17 | 1.93 M | $876.01 M |
| 12/19/2024 | $7.40 | $7.30 (-1.35%) | $7.49 | $7.29 | 971,100 | $850.38 M |
| 12/18/2024 | $7.61 | $7.32 (-3.81%) | $7.61 | $7.23 | 1.06 M | $852.71 M |
| 12/17/2024 | $7.64 | $7.52 (-1.57%) | $7.81 | $7.44 | 788,814 | $876.01 M |
| 12/16/2024 | $7.49 | $7.68 (2.54%) | $7.71 | $7.38 | 1.23 M | $894.65 M |
| 12/13/2024 | $7.49 | $7.48 (-0.13%) | $7.65 | $7.39 | 622,732 | $871.35 M |
| 12/12/2024 | $7.66 | $7.57 (-1.17%) | $7.72 | $7.57 | 446,790 | $881.83 M |
| 12/11/2024 | $7.77 | $7.72 (-0.64%) | $7.78 | $7.64 | 500,059 | $899.31 M |
| 12/10/2024 | $7.95 | $7.73 (-2.77%) | $7.95 | $7.68 | 842,847 | $900.47 M |
| 12/09/2024 | $8.22 | $7.91 (-3.77%) | $8.38 | $7.90 | 807,672 | $921.44 M |
| 12/06/2024 | $8.07 | $8.06 (-0.12%) | $8.09 | $7.97 | 508,800 | $938.91 M |
| 12/05/2024 | $8.13 | $8.00 (-1.6%) | $8.25 | $7.98 | 577,135 | $931.93 M |
| 12/04/2024 | $8.28 | $8.17 (-1.33%) | $8.33 | $8.11 | 557,817 | $951.73 M |
| 12/03/2024 | $8.67 | $8.25 (-4.84%) | $8.67 | $8.24 | 910,240 | $961.05 M |
| 12/02/2024 | $8.00 | $8.62 (7.75%) | $8.66 | $8.00 | 2.82 M | $1.00 B |
| 11/29/2024 | $7.97 | $7.95 (-0.25%) | $7.99 | $7.89 | 486,500 | $926.10 M |
| 11/27/2024 | $8.00 | $7.95 (-0.63%) | $8.14 | $7.91 | 496,964 | $926.10 M |
| 11/26/2024 | $8.08 | $8.00 (-0.99%) | $8.12 | $7.98 | 554,109 | $931.93 M |
| 11/25/2024 | $8.25 | $8.14 (-1.33%) | $8.30 | $8.14 | 997,448 | $948.23 M |
| 11/22/2024 | $8.14 | $8.19 (0.61%) | $8.29 | $8.12 | 558,107 | $954.06 M |
| 11/21/2024 | $8.05 | $8.12 (0.87%) | $8.13 | $7.95 | 1.19 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 |