5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+8.22%
3 MONTH PERFORMANCE
+38.19%
6 MONTH PERFORMANCE
+32.65%
YEAR-TO-DATE PERFORMANCE
+19.01%
1 YEAR PERFORMANCE
+38.02%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.67 | $11.57 (-0.86%) | $11.85 | $11.53 | 1.06 M | $1.32 B |
| 02/17/2026 | $11.55 | $11.64 (0.78%) | $11.70 | $11.52 | 1.68 M | $1.33 B |
| 02/13/2026 | $11.45 | $11.62 (1.48%) | $11.78 | $11.35 | 1.04 M | $1.32 B |
| 02/12/2026 | $11.69 | $11.46 (-1.97%) | $11.81 | $11.32 | 1.26 M | $1.31 B |
| 02/11/2026 | $11.33 | $11.66 (2.91%) | $11.72 | $11.25 | 1.62 M | $1.33 B |
| 02/10/2026 | $11.21 | $11.20 (-0.09%) | $11.31 | $11.13 | 1.42 M | $1.28 B |
| 02/09/2026 | $11.02 | $11.15 (1.18%) | $11.21 | $10.96 | 949.00 K | $1.27 B |
| 02/06/2026 | $10.82 | $11.05 (2.13%) | $11.10 | $10.80 | 1.17 M | $1.26 B |
| 02/05/2026 | $10.90 | $10.74 (-1.47%) | $10.98 | $10.67 | 1.46 M | $1.22 B |
| 02/04/2026 | $11.15 | $11.00 (-1.35%) | $11.24 | $10.79 | 1.70 M | $1.25 B |
| 02/03/2026 | $10.96 | $11.02 (0.55%) | $11.11 | $10.80 | 1.39 M | $1.26 B |
| 02/02/2026 | $10.55 | $10.79 (2.27%) | $10.95 | $9.67 | 1.09 M | $1.23 B |
| 01/30/2026 | $10.66 | $10.61 (-0.47%) | $10.81 | $10.54 | 1.26 M | $1.21 B |
| 01/29/2026 | $10.77 | $10.82 (0.46%) | $10.87 | $10.58 | 1.54 M | $1.23 B |
| 01/28/2026 | $10.92 | $10.73 (-1.74%) | $10.98 | $10.67 | 980.00 K | $1.22 B |
| 01/27/2026 | $10.99 | $10.87 (-1.09%) | $11.12 | $10.83 | 958.01 K | $1.24 B |
| 01/26/2026 | $11.21 | $11.02 (-1.69%) | $11.25 | $11.00 | 1.08 M | $1.26 B |
| 01/23/2026 | $11.15 | $11.15 (0%) | $11.21 | $10.99 | 961.90 K | $1.27 B |
| 01/22/2026 | $11.03 | $11.16 (1.18%) | $11.31 | $11.01 | 955.30 K | $1.27 B |
| 01/21/2026 | $10.80 | $10.95 (1.39%) | $10.97 | $10.72 | 930.10 K | $1.25 B |
| 01/20/2026 | $10.60 | $10.62 (0.19%) | $10.76 | $10.51 | 946.60 K | $1.21 B |
| 01/16/2026 | $10.70 | $10.70 (0%) | $10.82 | $10.62 | 904.60 K | $1.22 B |
| 01/15/2026 | $10.78 | $10.79 (0.09%) | $10.88 | $10.70 | 1.06 M | $1.23 B |
| 01/14/2026 | $10.65 | $10.73 (0.75%) | $10.77 | $10.53 | 1.26 M | $1.22 B |
| 01/13/2026 | $10.57 | $10.62 (0.47%) | $10.63 | $10.50 | 1.05 M | $1.21 B |
| 01/12/2026 | $10.52 | $10.50 (-0.19%) | $10.58 | $10.45 | 980.41 K | $1.20 B |
| 01/09/2026 | $10.47 | $10.58 (1.05%) | $10.63 | $10.45 | 1.54 M | $1.21 B |
| 01/08/2026 | $10.07 | $10.46 (3.87%) | $10.53 | $10.07 | 1.25 M | $1.19 B |
| 01/07/2026 | $10.20 | $10.16 (-0.39%) | $10.26 | $10.05 | 1.02 M | $1.16 B |
| 01/06/2026 | $9.86 | $10.20 (3.45%) | $10.36 | $9.85 | 1.58 M | $1.16 B |
| 01/05/2026 | $9.91 | $9.91 (0%) | $10.02 | $9.69 | 1.25 M | $1.13 B |
| 01/02/2026 | $9.81 | $9.91 (1.02%) | $9.93 | $9.67 | 1.60 M | $1.13 B |
| 12/31/2025 | $9.89 | $9.73 (-1.62%) | $9.92 | $9.72 | 958.75 K | $1.11 B |
| 12/30/2025 | $9.98 | $9.87 (-1.1%) | $10.00 | $9.86 | 812.90 K | $1.12 B |
| 12/29/2025 | $9.89 | $9.96 (0.71%) | $10.00 | $9.85 | 1.20 M | $1.13 B |
| 12/26/2025 | $9.79 | $9.96 (1.74%) | $10.01 | $9.79 | 1.14 M | $1.13 B |
| 12/24/2025 | $9.66 | $9.82 (1.66%) | $9.84 | $9.62 | 613.70 K | $1.12 B |
| 12/23/2025 | $9.69 | $9.66 (-0.31%) | $9.79 | $9.49 | 1.12 M | $1.10 B |
| 12/22/2025 | $9.62 | $9.66 (0.42%) | $9.69 | $9.55 | 1.52 M | $1.10 B |
| 12/19/2025 | $9.53 | $9.59 (0.63%) | $9.61 | $9.45 | 2.21 M | $1.09 B |
| 12/18/2025 | $9.47 | $9.54 (0.74%) | $9.61 | $9.36 | 1.69 M | $1.09 B |
| 12/17/2025 | $9.24 | $9.39 (1.62%) | $9.53 | $9.21 | 1.99 M | $1.07 B |
| 12/16/2025 | $9.30 | $9.23 (-0.75%) | $9.35 | $9.16 | 959.40 K | $1.05 B |
| 12/15/2025 | $9.16 | $9.31 (1.64%) | $9.37 | $9.12 | 1.60 M | $1.06 B |
| 12/12/2025 | $9.36 | $9.16 (-2.14%) | $9.36 | $9.14 | 1.23 M | $1.04 B |
| 12/11/2025 | $9.04 | $9.28 (2.65%) | $9.30 | $9.04 | 1.76 M | $1.06 B |
| 12/10/2025 | $8.76 | $9.04 (3.2%) | $9.13 | $8.70 | 2.24 M | $1.03 B |
| 12/09/2025 | $8.51 | $8.75 (2.82%) | $8.75 | $8.51 | 1.29 M | $996.64 M |
| 12/08/2025 | $8.80 | $8.55 (-2.84%) | $8.80 | $8.35 | 1.45 M | $973.86 M |
| 12/05/2025 | $8.55 | $8.74 (2.22%) | $8.76 | $8.49 | 2.45 M | $995.50 M |
| 12/04/2025 | $9.02 | $8.53 (-5.43%) | $9.08 | $8.47 | 4.93 M | $971.58 M |
| 12/03/2025 | $9.08 | $9.06 (-0.22%) | $9.23 | $9.00 | 1.60 M | $1.03 B |
| 12/02/2025 | $9.34 | $9.04 (-3.21%) | $9.34 | $9.03 | 1.56 M | $1.03 B |
| 12/01/2025 | $9.15 | $9.23 (0.87%) | $9.34 | $9.11 | 1.24 M | $1.05 B |
| 11/28/2025 | $9.14 | $9.20 (0.66%) | $9.26 | $9.05 | 641.11 K | $1.05 B |
| 11/26/2025 | $8.82 | $9.13 (3.51%) | $9.21 | $8.80 | 1.55 M | $1.04 B |
| 11/25/2025 | $8.62 | $8.91 (3.36%) | $8.98 | $8.58 | 1.36 M | $1.01 B |
| 11/24/2025 | $8.42 | $8.56 (1.66%) | $8.65 | $8.38 | 1.57 M | $975.00 M |
| 11/21/2025 | $8.21 | $8.39 (2.19%) | $8.50 | $8.20 | 1.51 M | $955.64 M |
| 11/20/2025 | $8.45 | $8.14 (-3.67%) | $8.56 | $8.12 | 953.03 K | $927.16 M |
| 11/19/2025 | $8.35 | $8.38 (0.36%) | $8.49 | $8.29 | 875.23 K | $954.50 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.
