-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
-4.46% -
3 MONTH PERFORMANCE
-21.15% -
6 MONTH PERFORMANCE
-37.35% -
YEAR-TO-DATE PERFORMANCE
-29.79% -
1 YEAR PERFORMANCE
-30.28%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.93 | $6.85 (-1.15%) | $6.94 | $6.83 | 415,193 | $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 |
| 08/20/2024 | $6.85 | $6.82 (-0.44%) | $6.91 | $6.78 | 893,500 | $797.34 M |
| 08/19/2024 | $6.87 | $6.84 (-0.44%) | $6.94 | $6.79 | 2.08 M | $799.68 M |
| 08/16/2024 | $6.85 | $6.83 (-0.29%) | $6.92 | $6.81 | 624,933 | $798.51 M |
| 08/15/2024 | $7.04 | $6.89 (-2.13%) | $7.04 | $6.83 | 1.06 M | $805.53 M |
| 08/14/2024 | $6.73 | $6.86 (1.93%) | $6.86 | $6.62 | 1.94 M | $802.02 M |
| 08/13/2024 | $6.70 | $6.69 (-0.15%) | $6.76 | $6.59 | 1.35 M | $782.14 M |
| 08/12/2024 | $6.60 | $6.61 (0.15%) | $6.68 | $6.46 | 963,828 | $772.79 M |
| 08/09/2024 | $6.72 | $6.56 (-2.38%) | $6.74 | $6.47 | 1.45 M | $766.94 M |
| 08/08/2024 | $6.62 | $6.69 (1.06%) | $6.79 | $6.51 | 1.44 M | $782.14 M |
| 08/07/2024 | $6.57 | $6.50 (-1.07%) | $6.86 | $6.46 | 2.47 M | $759.93 M |
| 08/06/2024 | $6.41 | $6.22 (-2.96%) | $6.42 | $6.16 | 2.38 M | $727.19 M |
| 08/05/2024 | $6.40 | $6.31 (-1.41%) | $6.53 | $6.02 | 2.50 M | $737.72 M |
| 08/02/2024 | $7.63 | $6.69 (-12.32%) | $7.63 | $6.55 | 3.34 M | $782.14 M |
| 08/01/2024 | $9.04 | $7.96 (-11.95%) | $9.08 | $7.83 | 4.50 M | $930.62 M |
| 07/31/2024 | $9.48 | $9.54 (0.63%) | $9.63 | $9.38 | 1.04 M | $1.12 B |
| 07/30/2024 | $9.31 | $9.40 (0.97%) | $9.43 | $9.24 | 910,500 | $1.10 B |
| 07/29/2024 | $9.62 | $9.25 (-3.85%) | $9.66 | $9.20 | 861,800 | $1.08 B |
| 07/26/2024 | $9.73 | $9.58 (-1.54%) | $9.73 | $9.46 | 671,047 | $1.12 B |
| 07/25/2024 | $9.60 | $9.62 (0.21%) | $9.81 | $9.57 | 585,800 | $1.13 B |
| 07/24/2024 | $9.72 | $9.55 (-1.75%) | $9.91 | $9.54 | 513,139 | $1.12 B |
| 07/23/2024 | $9.64 | $9.76 (1.24%) | $9.86 | $9.59 | 533,719 | $1.14 B |
| 07/22/2024 | $9.46 | $9.68 (2.33%) | $9.68 | $9.31 | 538,930 | $1.13 B |
| 07/19/2024 | $9.56 | $9.40 (-1.67%) | $9.56 | $9.29 | 471,444 | $1.10 B |
| 07/18/2024 | $9.57 | $9.56 (-0.1%) | $9.79 | $9.54 | 570,625 | $1.12 B |
| 07/17/2024 | $9.56 | $9.65 (0.94%) | $9.75 | $9.53 | 753,110 | $1.13 B |
| 07/16/2024 | $9.45 | $9.64 (2.01%) | $9.84 | $9.41 | 935,943 | $1.13 B |
| 07/15/2024 | $9.38 | $9.36 (-0.21%) | $9.47 | $9.20 | 551,187 | $1.09 B |
| 07/12/2024 | $9.44 | $9.32 (-1.27%) | $9.45 | $9.24 | 437,770 | $1.09 B |
| 07/11/2024 | $9.16 | $9.31 (1.64%) | $9.38 | $9.13 | 474,303 | $1.09 B |
| 07/10/2024 | $8.99 | $8.94 (-0.56%) | $9.03 | $8.90 | 436,036 | $1.05 B |
| 07/09/2024 | $9.10 | $8.89 (-2.31%) | $9.10 | $8.86 | 615,528 | $1.04 B |
| 07/08/2024 | $8.96 | $9.09 (1.45%) | $9.12 | $8.92 | 581,992 | $1.06 B |
| 07/05/2024 | $8.95 | $8.88 (-0.78%) | $8.95 | $8.79 | 576,029 | $1.04 B |
| 07/03/2024 | $8.93 | $9.00 (0.78%) | $9.03 | $8.91 | 479,200 | $1.05 B |
| 07/02/2024 | $8.70 | $8.88 (2.07%) | $8.90 | $8.70 | 680,105 | $1.04 B |
| 07/01/2024 | $8.99 | $8.70 (-3.23%) | $9.06 | $8.69 | 853,673 | $1.02 B |