5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
+20.27%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
-19.95%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.49 | $7.45 (-0.53%) | $7.52 | $7.39 | 1.11 M | $873.62 M |
| 05/29/2025 | $7.68 | $7.51 (-2.21%) | $7.69 | $7.49 | 997.04 K | $880.65 M |
| 05/28/2025 | $7.64 | $7.63 (-0.13%) | $7.74 | $7.56 | 1.11 M | $894.73 M |
| 05/27/2025 | $7.41 | $7.66 (3.37%) | $7.74 | $7.41 | 1.27 M | $898.24 M |
| 05/23/2025 | $7.21 | $7.30 (1.25%) | $7.51 | $7.21 | 2.17 M | $856.03 M |
| 05/22/2025 | $7.03 | $7.39 (5.12%) | $7.46 | $7.03 | 2.28 M | $866.58 M |
| 05/21/2025 | $7.12 | $7.05 (-0.98%) | $7.25 | $7.04 | 838.20 K | $826.71 M |
| 05/20/2025 | $7.20 | $7.22 (0.28%) | $7.26 | $7.16 | 776.44 K | $846.65 M |
| 05/19/2025 | $7.43 | $7.24 (-2.56%) | $7.48 | $7.20 | 933.28 K | $848.99 M |
| 05/16/2025 | $7.52 | $7.57 (0.66%) | $7.59 | $7.43 | 811.50 K | $887.69 M |
| 05/15/2025 | $7.41 | $7.53 (1.62%) | $7.66 | $7.35 | 744.20 K | $883.00 M |
| 05/14/2025 | $7.46 | $7.45 (-0.13%) | $7.59 | $7.35 | 1.35 M | $873.62 M |
| 05/13/2025 | $7.39 | $7.49 (1.35%) | $7.55 | $7.34 | 865.14 K | $878.31 M |
| 05/12/2025 | $7.54 | $7.36 (-2.39%) | $7.64 | $7.35 | 955.40 K | $863.06 M |
| 05/09/2025 | $7.04 | $7.21 (2.41%) | $7.24 | $7.04 | 1.53 M | $845.47 M |
| 05/08/2025 | $6.94 | $7.05 (1.59%) | $7.21 | $6.88 | 1.50 M | $826.71 M |
| 05/07/2025 | $6.83 | $6.89 (0.88%) | $7.04 | $6.69 | 1.31 M | $807.95 M |
| 05/06/2025 | $6.57 | $6.76 (2.89%) | $6.82 | $6.54 | 2.26 M | $792.71 M |
| 05/05/2025 | $6.58 | $6.63 (0.76%) | $6.73 | $6.48 | 1.23 M | $777.46 M |
| 05/02/2025 | $6.32 | $6.61 (4.59%) | $6.61 | $6.30 | 2.31 M | $775.12 M |
| 05/01/2025 | $6.17 | $6.19 (0.32%) | $6.55 | $5.84 | 1.99 M | $725.86 M |
| 04/30/2025 | $5.77 | $5.98 (3.64%) | $6.05 | $5.68 | 1.42 M | $701.24 M |
| 04/29/2025 | $5.76 | $5.87 (1.91%) | $5.87 | $5.73 | 1.05 M | $688.34 M |
| 04/28/2025 | $5.81 | $5.78 (-0.52%) | $5.95 | $5.73 | 762.32 K | $677.79 M |
| 04/25/2025 | $5.80 | $5.86 (1.03%) | $5.88 | $5.76 | 959.30 K | $682.80 M |
| 04/24/2025 | $5.77 | $5.87 (1.73%) | $5.95 | $5.71 | 727.21 K | $683.97 M |
| 04/23/2025 | $6.02 | $5.75 (-4.49%) | $6.04 | $5.74 | 880.13 K | $669.98 M |
| 04/22/2025 | $5.88 | $5.82 (-1.02%) | $5.94 | $5.72 | 788.10 K | $678.14 M |
| 04/21/2025 | $5.82 | $5.80 (-0.34%) | $5.92 | $5.79 | 751.70 K | $675.81 M |
| 04/17/2025 | $5.83 | $5.87 (0.69%) | $5.98 | $5.83 | 624.43 K | $683.97 M |
| 04/16/2025 | $5.90 | $5.82 (-1.36%) | $6.00 | $5.75 | 824.23 K | $678.14 M |
| 04/15/2025 | $5.85 | $5.90 (0.85%) | $5.97 | $5.85 | 854.10 K | $687.46 M |
| 04/14/2025 | $6.01 | $5.91 (-1.66%) | $6.01 | $5.83 | 639.70 K | $688.63 M |
| 04/11/2025 | $5.74 | $5.88 (2.44%) | $5.93 | $5.62 | 685.92 K | $685.13 M |
| 04/10/2025 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.47 | 992.61 K | $664.16 M |
| 04/09/2025 | $5.30 | $6.00 (13.21%) | $6.10 | $5.24 | 1.15 M | $699.11 M |
| 04/08/2025 | $5.75 | $5.33 (-7.3%) | $5.75 | $5.27 | 1.38 M | $621.05 M |
| 04/07/2025 | $5.41 | $5.54 (2.4%) | $5.89 | $5.30 | 2.70 M | $645.51 M |
| 04/04/2025 | $5.69 | $5.57 (-2.11%) | $5.73 | $5.38 | 2.01 M | $649.01 M |
| 04/03/2025 | $6.15 | $5.92 (-3.74%) | $6.19 | $5.90 | 1.25 M | $689.79 M |
| 04/02/2025 | $6.12 | $6.46 (5.56%) | $6.48 | $6.12 | 709.05 K | $752.71 M |
| 04/01/2025 | $6.13 | $6.19 (0.98%) | $6.26 | $6.06 | 623.04 K | $721.25 M |
| 03/31/2025 | $6.15 | $6.20 (0.81%) | $6.31 | $6.08 | 735.24 K | $722.42 M |
| 03/28/2025 | $6.55 | $6.30 (-3.82%) | $6.55 | $6.27 | 807.40 K | $734.07 M |
| 03/27/2025 | $6.28 | $6.54 (4.14%) | $6.56 | $6.21 | 846.51 K | $762.03 M |
| 03/26/2025 | $6.36 | $6.30 (-0.94%) | $6.41 | $6.27 | 1.08 M | $734.07 M |
| 03/25/2025 | $6.37 | $6.37 (0%) | $6.43 | $6.29 | 1.41 M | $742.23 M |
| 03/24/2025 | $6.52 | $6.40 (-1.84%) | $6.55 | $6.34 | 783.93 K | $745.72 M |
| 03/21/2025 | $6.48 | $6.40 (-1.23%) | $6.65 | $6.36 | 1.35 M | $745.72 M |
| 03/20/2025 | $6.79 | $6.58 (-3.09%) | $6.86 | $6.58 | 698.18 K | $766.69 M |
| 03/19/2025 | $6.78 | $6.93 (2.21%) | $6.99 | $6.75 | 1.31 M | $807.48 M |
| 03/18/2025 | $6.64 | $6.69 (0.75%) | $6.75 | $6.63 | 622.83 K | $779.51 M |
| 03/17/2025 | $6.73 | $6.69 (-0.59%) | $6.92 | $6.69 | 855.20 K | $779.51 M |
| 03/14/2025 | $6.67 | $6.74 (1.05%) | $6.81 | $6.59 | 784.20 K | $785.34 M |
| 03/13/2025 | $6.61 | $6.58 (-0.45%) | $6.73 | $6.57 | 766.20 K | $766.69 M |
| 03/12/2025 | $6.80 | $6.59 (-3.09%) | $6.81 | $6.53 | 1.11 M | $767.86 M |
| 03/11/2025 | $6.78 | $6.72 (-0.88%) | $6.82 | $6.57 | 896.21 K | $783.01 M |
| 03/10/2025 | $6.89 | $6.71 (-2.61%) | $7.09 | $6.67 | 904.23 K | $781.84 M |
| 03/07/2025 | $7.00 | $6.99 (-0.14%) | $7.21 | $6.90 | 1.19 M | $814.47 M |
| 03/06/2025 | $6.75 | $6.94 (2.81%) | $7.01 | $6.75 | 1.00 M | $808.64 M |
| 03/05/2025 | $6.70 | $6.80 (1.49%) | $6.85 | $6.63 | 1.52 M | $792.33 M |
| 03/04/2025 | $6.33 | $6.59 (4.11%) | $6.73 | $6.21 | 2.36 M | $767.86 M |
| 03/03/2025 | $6.74 | $6.47 (-4.01%) | $6.90 | $6.45 | 2.39 M | $753.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
