Dark

ECVT
Ecovyst Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

10.38USD-5.550%(-0.61)1,655,911

8.61Bid 12.47Ask 3.86Spread

Pre-market

Aug 5, 2026 9:27:30 AM EDT

12.12USD+5.852%(+0.67)0

After-hours

Aug 7, 2026 4:56:30 PM EDT

10.43USD+0.481%(+0.05)325,370

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.9200	10.9300	10.3100	10.3800	-5.636%	1,655,911	0.000%
2026-08-06	11.3800	11.4200	10.8600	11.0000	-3.930%	1,718,243	-5.636%
2026-08-05	12.2300	12.3100	11.3400	11.4500	-5.450%	2,000,339	-9.345%
2026-08-04	12.1500	12.2000	11.9050	12.1100	+0.498%	1,121,279	-14.286%
2026-08-03	11.9900	12.1300	11.9700	12.0500	-0.083%	821,887	-13.859%
2026-07-31	12.1200	12.2200	11.8500	12.0600	-0.248%	1,081,749	-13.930%
2026-07-30	12.1800	12.2700	12.0500	12.0900	+0.499%	999,713	-14.144%
2026-07-29	12.3900	12.3900	11.9600	12.0300	-2.354%	1,164,643	-13.716%
2026-07-28	12.2800	12.5500	12.2500	12.3200	+0.654%	978,998	-15.747%
2026-07-27	12.5400	12.6499	12.1400	12.2400	-1.766%	1,201,332	-15.196%
2026-07-24	12.9200	12.9200	12.4200	12.4600	-3.336%	893,551	-16.693%
2026-07-23	12.9100	13.2803	12.8100	12.8900	-0.386%	1,407,178	-19.472%
2026-07-22	12.7800	13.1500	12.7800	12.9400	+2.373%	1,249,104	-19.784%
2026-07-21	12.5000	12.8000	12.1500	12.6400	+1.935%	767,745	-17.880%
2026-07-20	12.8100	12.8600	12.3700	12.4000	-3.801%	1,286,188	-16.290%
2026-07-17	12.7400	13.0700	12.6300	12.8900	+0.078%	1,578,004	-19.472%
2026-07-16	12.2400	12.8800	12.2400	12.8800	+4.971%	2,438,723	-19.410%
2026-07-15	12.1900	12.3400	12.1300	12.2700	+0.739%	795,538	-15.403%
2026-07-14	12.0100	12.2750	11.9850	12.1800	+2.181%	1,027,233	-14.778%
2026-07-13	11.9800	12.0600	11.8150	11.9200	+0.168%	1,537,278	-12.919%
2026-07-10	11.8300	12.0300	11.7400	11.9000	0.000%	2,547,039	-12.773%
2026-07-09	12.0500	12.0600	11.8550	11.9000	-0.502%	1,214,006	-12.773%
2026-07-08	11.8300	12.0300	11.7900	11.9600	+1.270%	1,299,338	-13.211%
2026-07-07	11.7600	11.8300	11.6200	11.8100	0.000%	1,418,725	-12.108%
2026-07-06	11.9100	12.0400	11.7200	11.8100	-0.169%	1,285,257	-12.108%
2026-07-02	12.0000	12.0500	11.7350	11.8300	-1.417%	1,653,739	-12.257%
2026-07-01	12.3200	12.4500	11.9000	12.0000	-3.614%	1,588,073	-13.500%
2026-06-30	12.3900	12.5600	12.2700	12.4500	+1.302%	3,221,272	-16.627%
2026-06-29	12.1200	12.3400	12.0200	12.2900	+0.820%	1,481,112	-15.541%
2026-06-26	12.1600	12.1900	11.8250	12.1900	+0.578%	6,898,227	-14.848%
2026-06-25	12.5300	12.6200	11.7850	12.1200	-4.038%	5,785,023	-14.356%
2026-06-24	12.7000	12.8100	12.3700	12.6300	-1.251%	1,347,291	-17.815%
2026-06-23	12.7700	12.9100	12.7200	12.7900	-0.776%	1,107,450	-18.843%
2026-06-22	12.8200	12.9400	12.7300	12.8900	+0.546%	993,536	-19.472%
2026-06-18	12.9400	12.9400	12.5150	12.8200	-0.466%	2,527,081	-19.033%
2026-06-17	12.9000	13.0900	12.8300	12.8800	+0.233%	1,005,598	-19.410%
2026-06-16	13.0000	13.1900	12.7250	12.8500	-0.925%	1,014,176	-19.222%
2026-06-15	13.1200	13.1700	12.8900	12.9700	-0.917%	1,691,391	-19.969%
2026-06-12	13.0500	13.1950	13.0100	13.0900	+1.159%	757,472	-20.703%
2026-06-11	12.8500	13.0600	12.8500	12.9400	+1.490%	921,317	-19.784%
2026-06-10	12.7100	12.8050	12.5100	12.7500	-0.313%	1,399,150	-18.588%
2026-06-09	13.0800	13.1600	12.6250	12.7900	-0.853%	1,227,787	-18.843%
2026-06-08	12.8500	13.0500	12.7600	12.9000	+0.389%	2,097,771	-19.535%
2026-06-05	12.9300	12.9700	12.7350	12.8500	-0.619%	1,127,306	-19.222%
2026-06-04	12.9100	12.9900	12.7300	12.9300	-1.147%	3,100,685	-19.722%
2026-06-03	13.3100	13.3100	12.9550	13.0800	-1.357%	1,715,775	-20.642%
2026-06-02	13.3200	13.4600	13.1700	13.2600	+1.765%	1,330,874	-21.719%
2026-06-01	13.1700	13.2000	12.8150	13.0300	-1.213%	1,719,477	-20.338%
2026-05-29	13.4100	13.6100	13.1700	13.1900	-1.272%	1,912,775	-21.304%
2026-05-28	13.8500	13.9184	13.3050	13.3600	-4.298%	1,748,433	-22.305%
2026-05-27	13.9800	14.0082	13.7600	13.9600	-0.711%	1,790,643	-25.645%
2026-05-26	14.0000	14.1350	13.8300	14.0600	+1.810%	3,172,418	-26.174%
2026-05-22	13.4400	13.8400	13.3800	13.8100	+3.601%	3,065,887	-24.837%
2026-05-21	14.0000	14.0150	13.2500	13.3300	-4.649%	2,847,674	-22.131%
2026-05-20	14.1000	14.2400	13.8250	13.9800	-0.569%	1,435,943	-25.751%
2026-05-19	14.2400	14.2800	13.9102	14.0600	-2.497%	2,304,812	-26.174%
2026-05-18	14.7300	14.7300	14.3600	14.4200	-0.962%	1,402,098	-28.017%
2026-05-15	14.6600	14.8300	14.4500	14.5600	-2.739%	1,001,528	-28.709%
2026-05-14	14.7600	15.0850	14.6900	14.9700	+1.975%	1,464,121	-30.661%
2026-05-13	14.6700	14.7300	14.4600	14.6800	+0.617%	1,887,818	-29.292%
2026-05-12	14.3900	14.6000	14.0600	14.5900	+1.179%	1,630,014	-28.855%
2026-05-11	14.3700	14.5500	14.1700	14.4200	+1.980%	2,656,693	-28.017%
2026-05-08	14.1700	14.1950	13.8250	14.1400	+1.217%	2,475,651	-26.591%
2026-05-07	14.7700	14.8550	13.8700	13.9700	-4.837%	2,188,277	-25.698%
2026-05-06	14.7700	14.9393	14.4600	14.6800	-0.339%	1,718,447	-29.292%
2026-05-05	14.1600	14.8800	14.1550	14.7300	+4.320%	2,062,994	-29.532%
2026-05-04	14.3300	14.4350	14.0900	14.1200	-1.671%	1,405,537	-26.487%
2026-05-01	14.2600	14.6100	14.1150	14.3600	+1.269%	1,508,535	-27.716%
2026-04-30	13.9000	14.3250	13.8600	14.1800	+1.503%	1,191,694	-26.798%
2026-04-29	14.0000	14.2400	13.9250	13.9700	-0.143%	1,001,622	-25.698%
2026-04-28	14.1600	14.2600	13.7600	13.9900	-1.131%	1,092,105	-25.804%
2026-04-27	13.8700	14.2000	13.8500	14.1500	+2.388%	1,511,065	-26.643%
2026-04-24	13.8200	13.8800	13.6050	13.8200	0.000%	1,454,407	-24.891%
2026-04-23	13.7400	13.9200	13.6500	13.8200	+0.509%	1,250,371	-24.891%
2026-04-22	13.9400	13.9900	13.6250	13.7500	-0.578%	1,306,594	-24.509%
2026-04-21	13.6200	13.8800	13.6200	13.8300	+1.393%	1,360,818	-24.946%
2026-04-20	13.7400	13.8399	13.5450	13.6400	-1.016%	1,756,646	-23.900%
2026-04-17	14.2000	14.2900	13.5100	13.7800	-4.372%	3,034,090	-24.673%
2026-04-16	14.0200	14.4100	14.0200	14.4100	+2.635%	1,635,096	-27.967%
2026-04-15	14.0100	14.1050	13.7300	14.0400	-0.213%	1,849,462	-26.068%
2026-04-14	14.4200	14.4342	13.9450	14.0700	-2.427%	2,310,362	-26.226%
2026-04-13	14.0000	14.4200	13.7401	14.4200	+3.518%	3,715,726	-28.017%
2026-04-10	13.3900	14.0300	13.3000	13.9300	+3.723%	4,583,726	-25.485%
2026-04-09	13.1200	13.4300	13.0100	13.4300	+2.207%	2,717,526	-22.710%
2026-04-08	13.2400	13.3500	12.7350	13.1400	+0.999%	2,933,173	-21.005%
2026-04-07	13.1800	13.3192	12.9200	13.0100	-1.589%	1,280,608	-20.215%
2026-04-06	13.1500	13.3400	12.8550	13.2200	+1.380%	1,829,071	-21.483%
2026-04-02	13.0000	13.3050	12.9500	13.0400	-0.610%	2,206,844	-20.399%
2026-04-01	12.8900	13.2350	12.8350	13.1200	+2.022%	3,043,413	-20.884%
2026-03-31	12.9700	13.1400	12.8250	12.8600	0.000%	1,743,751	-19.285%
2026-03-30	12.9800	13.2200	12.8050	12.8600	+0.156%	1,923,647	-19.285%
2026-03-27	12.9300	13.2446	12.8200	12.8400	-1.231%	1,412,385	-19.159%
2026-03-26	12.9300	13.2700	12.9150	13.0000	+0.077%	1,838,131	-20.154%
2026-03-25	12.6000	13.0950	12.5900	12.9900	+3.837%	3,697,098	-20.092%
2026-03-24	11.9400	12.5400	11.8800	12.5100	+4.424%	3,156,458	-17.026%
2026-03-23	11.8600	12.1000	11.7400	11.9800	+2.833%	3,534,228	-13.356%
2026-03-20	11.7700	11.8700	11.4000	11.6500	-0.935%	5,596,267	-10.901%
2026-03-19	11.6300	11.9050	11.5000	11.7600	-0.759%	2,912,775	-11.735%
2026-03-18	12.1300	12.1900	11.8300	11.8500	-2.709%	3,134,716	-12.405%
2026-03-17	11.8300	12.3800	11.7800	12.1800	+2.439%	5,080,846	-14.778%
2026-03-16	11.5400	11.8900	11.3950	11.8900	+3.571%	2,819,650	-12.700%
2026-03-13	11.5200	11.6900	11.4000	11.4800	+0.350%	2,916,219	-9.582%
2026-03-12	11.0000	11.4599	10.9250	11.4400	+3.342%	1,728,722	-9.266%
2026-03-11	11.0100	11.1000	10.8150	11.0700	+0.181%	1,557,835	-6.233%
2026-03-10	11.1000	11.2900	10.9500	11.0500	-1.603%	2,019,143	-6.063%
2026-03-09	10.8500	11.2550	10.7800	11.2300	+1.813%	2,464,467	-7.569%
2026-03-06	11.1300	11.1700	10.8301	11.0300	-2.734%	1,597,397	-5.893%
2026-03-05	11.4200	11.5050	11.2100	11.3400	-1.391%	1,816,512	-8.466%
2026-03-04	11.5100	11.6150	11.4000	11.5000	+0.262%	2,712,596	-9.739%
2026-03-03	11.0600	11.5700	11.0400	11.4700	+1.325%	2,085,548	-9.503%
2026-03-02	11.2600	11.4300	11.1200	11.3200	+0.444%	1,784,251	-8.304%
2026-02-27	11.5800	11.5950	10.9300	11.2700	-1.572%	2,424,556	-7.897%
2026-02-26	11.8500	12.3300	11.4300	11.4500	+1.148%	2,969,682	-9.345%
2026-02-25	11.7400	11.7400	11.2200	11.3200	-2.330%	2,405,692	-8.304%
2026-02-24	11.5300	11.7900	11.4500	11.5900	+1.489%	1,067,624	-10.440%
2026-02-23	11.5000	11.6900	11.3000	11.4200	-1.467%	1,406,466	-9.107%
2026-02-20	11.5800	11.7700	11.5050	11.5900	-0.430%	1,218,209	-10.440%
2026-02-19	11.5000	11.6950	11.4850	11.6400	+0.605%	1,414,863	-10.825%
2026-02-18	11.6700	11.8450	11.5250	11.5700	-0.601%	1,231,954	-10.285%
2026-02-17	11.5500	11.7000	11.5150	11.6400	+0.172%	1,684,112	-10.825%
2026-02-13	11.4500	11.7750	11.3500	11.6200	+1.396%	1,043,869	-10.671%
2026-02-12	11.6900	11.8100	11.3200	11.4600	-1.715%	1,260,568	-9.424%
2026-02-11	11.3300	11.7150	11.2450	11.6600	+4.107%	1,619,406	-10.978%
2026-02-10	11.2100	11.3050	11.1300	11.2000	+0.448%	1,416,332	-7.321%
2026-02-09	11.0200	11.2100	10.9600	11.1500	+0.905%	948,965	-6.906%
2026-02-06	10.8200	11.1000	10.8000	11.0500	+2.886%	1,171,863	-6.063%
2026-02-05	10.9000	10.9784	10.6650	10.7400	-2.364%	1,461,097	-3.352%
2026-02-04	11.1500	11.2400	10.7900	11.0000	-0.181%	1,703,594	-5.636%
2026-02-03	10.9600	11.1100	10.8000	11.0200	+2.132%	1,387,839	-5.808%
2026-02-02	10.5500	10.9450	9.6700	10.7900	+1.697%	1,086,824	-3.800%
2026-01-30	10.6600	10.8100	10.5400	10.6100	-1.941%	1,264,637	-2.168%
2026-01-29	10.7700	10.8700	10.5750	10.8200	+0.839%	1,542,064	-4.067%
2026-01-28	10.9200	10.9750	10.6650	10.7300	-1.288%	979,969	-3.262%
2026-01-27	10.9900	11.1200	10.8300	10.8700	-1.361%	958,014	-4.508%
2026-01-26	11.2100	11.2500	11.0000	11.0200	-1.166%	1,079,705	-5.808%
2026-01-23	11.1500	11.2050	10.9900	11.1500	-0.090%	961,900	-6.906%
2026-01-22	11.0300	11.3100	11.0100	11.1600	+1.918%	955,271	-6.989%
2026-01-21	10.8000	10.9700	10.7150	10.9500	+3.107%	929,978	-5.205%
2026-01-20	10.6000	10.7550	10.5100	10.6200	-0.748%	946,456	-2.260%
2026-01-16	10.7000	10.8200	10.6150	10.7000	-0.834%	904,436	-2.991%
2026-01-15	10.7800	10.8800	10.7000	10.7900	+0.559%	1,063,843	-3.800%
2026-01-14	10.6500	10.7700	10.5300	10.7300	+1.036%	1,258,307	-3.262%
2026-01-13	10.5700	10.6300	10.4950	10.6200	+1.143%	1,048,455	-2.260%
2026-01-12	10.5200	10.5810	10.4450	10.5000	-0.756%	980,206	-1.143%
2026-01-09	10.4700	10.6300	10.4500	10.5800	+1.147%	1,518,121	-1.890%
2026-01-08	10.0700	10.5300	10.0700	10.4600	+2.953%	1,253,472	-0.765%
2026-01-07	10.2000	10.2600	10.0450	10.1600	-0.392%	1,020,367	+2.165%
2026-01-06	9.8600	10.3550	9.8450	10.2000	+2.926%	1,575,825	+1.765%
2026-01-05	9.9100	10.0200	9.6850	9.9100	0.000%	1,254,279	+4.743%
2026-01-02	9.8100	9.9250	9.6700	9.9100	+1.850%	1,596,220	+4.743%
2025-12-31	9.8900	9.9200	9.7200	9.7300	-1.418%	958,745	+6.680%
2025-12-30	9.9800	10.0000	9.8550	9.8700	-0.904%	812,863	+5.167%
2025-12-29	9.8900	10.0000	9.8450	9.9600	0.000%	1,197,677	+4.217%
2025-12-26	9.7900	10.0050	9.7900	9.9600	+1.426%	1,131,715	+4.217%
2025-12-24	9.6600	9.8400	9.6150	9.8200	+1.656%	611,547	+5.703%
2025-12-23	9.6900	9.7900	9.4900	9.6600	0.000%	1,115,268	+7.453%
2025-12-22	9.6200	9.6900	9.5450	9.6600	+0.730%	1,522,100	+7.453%
2025-12-19	9.5300	9.6100	9.4450	9.5900	+0.524%	2,210,030	+8.238%
2025-12-18	9.4700	9.6050	9.3550	9.5400	+1.597%	1,690,120	+8.805%
2025-12-17	9.2400	9.5300	9.2100	9.3900	+1.733%	1,993,938	+10.543%
2025-12-16	9.3000	9.3500	9.1600	9.2300	-0.859%	957,356	+12.459%
2025-12-15	9.1600	9.3650	9.1200	9.3100	+1.638%	1,600,610	+11.493%
2025-12-12	9.3600	9.3600	9.1400	9.1600	-1.293%	1,228,329	+13.319%
2025-12-11	9.0400	9.3000	9.0350	9.2800	+2.655%	1,761,348	+11.853%
2025-12-10	8.7600	9.1300	8.7000	9.0400	+3.314%	2,235,857	+14.823%
2025-12-09	8.5100	8.7500	8.5100	8.7500	+2.339%	1,293,511	+18.629%
2025-12-08	8.8000	8.8000	8.3500	8.5500	-2.174%	1,449,705	+21.404%
2025-12-05	8.5500	8.7550	8.4950	8.7400	+2.462%	2,454,878	+18.764%
2025-12-04	9.0200	9.0800	8.4700	8.5300	-5.850%	4,932,591	+21.688%
2025-12-03	9.0800	9.2300	9.0000	9.0600	+0.221%	1,598,205	+14.570%
2025-12-02	9.3400	9.3400	9.0300	9.0400	-2.059%	1,564,436	+14.823%
2025-12-01	9.1500	9.3400	9.1100	9.2300	+0.326%	1,243,722	+12.459%
2025-11-28	9.1400	9.2550	9.0500	9.2000	+0.767%	641,110	+12.826%
2025-11-26	8.8200	9.2050	8.8000	9.1300	+2.469%	1,545,299	+13.691%
2025-11-25	8.6200	8.9800	8.5800	8.9100	+4.089%	1,359,828	+16.498%
2025-11-24	8.4200	8.6450	8.3750	8.5600	+2.026%	1,571,950	+21.262%
2025-11-21	8.2100	8.5000	8.2000	8.3900	+3.071%	1,512,548	+23.719%
2025-11-20	8.4500	8.5550	8.1150	8.1400	-2.864%	953,031	+27.518%
2025-11-19	8.3500	8.4900	8.2900	8.3800	+0.721%	875,229	+23.866%
2025-11-18	8.2300	8.3700	8.1750	8.3200	+0.120%	1,010,910	+24.760%
2025-11-17	8.5700	8.6650	8.2600	8.3100	-2.921%	971,279	+24.910%
2025-11-14	8.5100	8.6650	8.4900	8.5600	-0.349%	1,033,719	+21.262%
2025-11-13	8.6300	8.8650	8.4750	8.5900	-1.378%	1,058,542	+20.838%
2025-11-12	8.8200	8.9100	8.6900	8.7100	-0.457%	960,964	+19.173%
2025-11-11	8.5400	8.7600	8.4900	8.7500	+1.981%	1,019,854	+18.629%
2025-11-10	8.4700	8.7300	8.3904	8.5800	+1.659%	1,077,444	+20.979%
2025-11-07	8.3700	8.6300	8.3150	8.4400	+1.078%	1,345,303	+22.986%
2025-11-06	8.4000	8.4700	8.2601	8.3500	-1.300%	1,196,930	+24.311%
2025-11-05	7.9200	8.5000	7.8450	8.4600	+7.908%	1,733,299	+22.695%
2025-11-04	7.6200	7.9250	7.4100	7.8400	-5.200%	1,825,102	+32.398%
2025-11-03	8.1700	8.2900	8.0500	8.2700	+0.977%	1,257,445	+25.514%
2025-10-31	8.1500	8.2300	8.1100	8.1900	+0.122%	723,008	+26.740%
2025-10-30	8.2100	8.3400	8.1800	8.1800	-1.446%	589,836	+26.895%
2025-10-29	8.3500	8.5000	8.2350	8.3000	-0.360%	710,946	+25.060%
2025-10-28	8.3200	8.3500	8.2500	8.3300	+0.120%	631,462	+24.610%
2025-10-27	8.4600	8.5600	8.3200	8.3200	-1.655%	637,999	+24.760%
2025-10-24	8.5100	8.5500	8.4400	8.4600	+0.475%	479,628	+22.695%
2025-10-23	8.2100	8.4200	8.1700	8.4200	+3.567%	770,406	+23.278%
2025-10-22	8.1200	8.2300	8.0900	8.1300	-0.123%	753,208	+27.675%
2025-10-21	8.1600	8.2650	8.0900	8.1400	-0.367%	712,162	+27.518%
2025-10-20	8.1600	8.2500	8.1000	8.1700	+0.492%	571,851	+27.050%
2025-10-17	8.0500	8.1400	7.8700	8.1300	-0.733%	1,313,369	+27.675%
2025-10-16	8.3700	8.4500	8.1050	8.1900	-1.916%	1,227,145	+26.740%
2025-10-15	8.4100	8.5300	8.2750	8.3500	0.000%	815,753	+24.311%
2025-10-14	8.1500	8.4400	8.1500	8.3500	+0.602%	1,059,989	+24.311%
2025-10-13	8.2500	8.3300	8.1700	8.3000	+2.469%	711,912	+25.060%
2025-10-10	8.2900	8.3250	8.0199	8.1000	-2.292%	1,015,178	+28.148%
2025-10-09	8.3600	8.4350	8.2350	8.2900	-0.480%	702,639	+25.211%
2025-10-08	8.4000	8.4000	8.2600	8.3300	+0.361%	682,194	+24.610%
2025-10-07	8.4600	8.4900	8.2850	8.3000	-1.775%	1,035,239	+25.060%
2025-10-06	8.7500	8.7500	8.4400	8.4500	-1.858%	870,982	+22.840%
2025-10-03	8.8700	8.9200	8.4300	8.6100	-2.602%	2,709,877	+20.557%
2025-10-02	8.5900	8.8500	8.5650	8.8400	+3.151%	1,178,519	+17.421%
2025-10-01	8.7500	8.8500	8.5700	8.5700	-2.169%	1,027,015	+21.120%
2025-09-30	8.7500	8.7800	8.6750	8.7600	+0.114%	1,087,417	+18.493%
2025-09-29	8.8800	8.8800	8.7300	8.7500	-0.568%	905,925	+18.629%
2025-09-26	8.7400	8.8800	8.7100	8.8000	+0.686%	886,821	+17.955%
2025-09-25	8.7600	8.8950	8.7100	8.7400	-0.795%	901,764	+18.764%
2025-09-24	8.9300	8.9900	8.7600	8.8100	-0.339%	994,671	+17.821%
2025-09-23	8.9800	9.1700	8.7800	8.8400	-1.339%	1,160,731	+17.421%
2025-09-22	9.0300	9.0900	8.9500	8.9600	-2.183%	1,697,601	+15.848%
2025-09-19	9.4100	9.4400	9.1400	9.1600	-2.137%	3,871,034	+13.319%
2025-09-18	9.3100	9.4650	9.2450	9.3600	+1.189%	1,730,791	+10.897%
2025-09-17	9.0500	9.4600	9.0300	9.2500	+2.664%	4,393,671	+12.216%
2025-09-16	9.1800	9.2200	8.9200	9.0100	-3.842%	3,259,887	+15.205%
2025-09-15	9.2600	9.4100	9.1150	9.3700	+1.297%	1,823,747	+10.779%
2025-09-12	9.3700	9.3700	9.0350	9.2500	+0.217%	3,068,624	+12.216%
2025-09-11	9.3000	9.6900	9.0950	9.2300	+0.435%	5,558,882	+12.459%
2025-09-10	9.0000	9.3050	9.0000	9.1900	+2.453%	2,244,460	+12.949%
2025-09-09	9.0900	9.1250	8.8950	8.9700	-1.967%	1,431,219	+15.719%
2025-09-08	9.0500	9.1500	8.9200	9.1500	+1.667%	1,341,521	+13.443%
2025-09-05	9.0700	9.2800	8.9600	9.0000	-0.111%	1,381,579	+15.333%
2025-09-04	8.8400	9.0200	8.8400	9.0100	+1.808%	953,866	+15.205%
2025-09-03	9.0100	9.0900	8.8000	8.8500	-2.210%	591,674	+17.288%
2025-09-02	8.9400	9.0900	8.8900	9.0500	-0.440%	891,598	+14.696%
2025-08-29	9.1600	9.1700	9.0150	9.0900	-0.220%	483,855	+14.191%
2025-08-28	9.1200	9.1350	9.0050	9.1100	+0.110%	701,598	+13.941%
2025-08-27	9.1100	9.1800	9.0200	9.1000	-0.763%	858,405	+14.066%
2025-08-26	9.0700	9.1800	9.0150	9.1700	+0.991%	1,213,765	+13.195%
2025-08-25	9.2000	9.2450	9.0800	9.0800	-1.197%	745,309	+14.317%
2025-08-22	8.9900	9.3100	8.9200	9.1900	+3.491%	1,724,304	+12.949%
2025-08-21	8.6800	8.9000	8.6800	8.8800	+1.835%	736,143	+16.892%
2025-08-20	8.7100	8.7700	8.6400	8.7200	-0.115%	821,861	+19.037%
2025-08-19	8.8900	9.0750	8.6900	8.7300	-1.689%	1,465,963	+18.900%
2025-08-18	8.8100	8.9950	8.7500	8.8800	+0.909%	810,630	+16.892%
2025-08-15	8.7600	8.8150	8.6450	8.8000	+0.686%	948,881	+17.955%
2025-08-14	8.9100	8.9100	8.6650	8.7400	-2.673%	1,881,142	+18.764%
2025-08-13	8.7600	9.0100	8.6100	8.9800	+2.864%	2,085,125	+15.590%
2025-08-12	8.7300	8.9500	8.6650	8.7300	-0.683%	1,863,671	+18.900%
2025-08-11	8.5100	8.8500	8.5100	8.7900	+3.901%	2,309,884	+18.089%
2025-08-08	8.1600	8.5950	8.0400	8.4600	+3.171%	3,948,174	+22.695%
2025-08-07	8.2600	8.6250	8.0500	8.2000	-2.265%	3,241,932	+26.585%
2025-08-06	8.5200	8.5200	8.3350	8.3900	-0.945%	1,457,466	+23.719%
2025-08-05	8.3800	8.5350	8.3400	8.4700	+2.295%	1,425,152	+22.550%
2025-08-04	8.5000	8.5850	8.1950	8.2800	-1.896%	1,136,049	+25.362%
2025-08-01	8.4200	8.5300	8.3400	8.4400	-1.974%	1,912,283	+22.986%
2025-07-31	8.6100	8.6950	8.4200	8.6100	-0.462%	1,504,519	+20.557%
2025-07-30	8.8200	8.9350	8.6500	8.6500	-1.927%	2,748,445	+20.000%
2025-07-29	8.9600	8.9600	8.7100	8.8200	-0.339%	1,839,507	+17.687%
2025-07-28	8.9900	9.0591	8.7900	8.8500	-1.557%	1,354,590	+17.288%
2025-07-25	8.7900	9.0700	8.7300	8.9900	+2.275%	1,835,209	+15.462%
2025-07-24	8.7200	8.8100	8.6400	8.7900	0.000%	1,518,995	+18.089%
2025-07-23	8.8300	8.9400	8.7650	8.7900	-0.453%	731,555	+18.089%
2025-07-22	8.8300	8.9750	8.7700	8.8300	0.000%	1,364,577	+17.554%
2025-07-21	8.6800	8.8500	8.6200	8.8300	+2.674%	2,141,689	+17.554%
2025-07-18	8.7500	8.7500	8.5250	8.6000	-1.938%	943,506	+20.698%
2025-07-17	8.7200	8.8000	8.6000	8.7700	+0.689%	1,019,450	+18.358%
2025-07-16	8.6300	8.8300	8.5400	8.7100	+0.810%	2,303,902	+19.173%
2025-07-15	8.8600	8.8600	8.6300	8.6400	-1.482%	1,627,720	+20.139%
2025-07-14	8.6400	8.7700	8.6050	8.7700	+1.037%	963,448	+18.358%
2025-07-11	8.7300	8.7800	8.5150	8.6800	-1.921%	1,461,189	+19.585%
2025-07-10	8.6400	8.8950	8.5950	8.8500	+1.959%	1,484,649	+17.288%
2025-07-09	8.5500	8.7000	8.3850	8.6800	+1.878%	1,576,691	+19.585%
2025-07-08	8.7500	8.7900	8.5050	8.5200	-1.617%	1,503,192	+21.831%
2025-07-07	8.3600	8.7200	8.3300	8.6600	+3.095%	2,570,983	+19.861%
2025-07-03	8.3100	8.4500	8.2000	8.4000	+1.205%	853,685	+23.571%
2025-07-02	7.7500	8.4000	7.7100	8.3000	+9.211%	3,470,742	+25.060%
2025-07-01	7.6000	7.7600	7.3850	7.6000	-7.655%	7,833,383	+36.579%
2025-06-30	8.5900	8.6450	8.2000	8.2300	-4.079%	1,405,606	+26.124%
2025-06-27	8.5500	8.6400	8.4600	8.5800	+1.538%	2,164,126	+20.979%
2025-06-26	8.3900	8.5700	8.3900	8.4500	+0.356%	1,121,974	+22.840%
2025-06-25	8.2400	8.5700	8.2150	8.4200	+2.309%	1,768,450	+23.278%
2025-06-24	8.1800	8.3850	8.1800	8.2300	+1.106%	878,378	+26.124%
2025-06-23	7.9900	8.1500	7.9800	8.1400	+1.750%	971,432	+27.518%
2025-06-20	8.0600	8.0650	7.9400	8.0000	0.000%	1,187,698	+29.750%
2025-06-18	7.9300	8.1950	7.9300	8.0000	+0.251%	1,070,341	+29.750%
2025-06-17	7.8700	8.0550	7.8700	7.9800	+0.125%	810,790	+30.075%
2025-06-16	7.9400	8.0700	7.9400	7.9700	+1.271%	860,295	+30.238%
2025-06-13	7.8400	8.1200	7.8100	7.8700	-1.748%	2,000,559	+31.893%
2025-06-12	8.1100	8.2360	7.9700	8.0100	-2.791%	1,259,939	+29.588%
2025-06-11	8.2000	8.2600	8.0850	8.2400	+1.353%	823,141	+25.971%
2025-06-10	8.0500	8.2700	8.0189	8.1300	+1.372%	988,600	+27.675%
2025-06-09	8.0300	8.2050	8.0200	8.0200	+0.375%	974,646	+29.426%
2025-06-06	8.1900	8.2550	7.8700	7.9900	-0.374%	1,476,882	+29.912%
2025-06-05	7.9800	8.0450	7.8250	8.0200	+1.263%	1,248,604	+29.426%
2025-06-04	7.5800	7.9550	7.5800	7.9200	+4.211%	2,008,642	+31.061%
2025-06-03	7.4200	7.6700	7.3500	7.6000	+2.288%	997,835	+36.579%
2025-06-02	7.4700	7.5750	7.3800	7.4300	-0.268%	1,000,801	+39.704%
2025-05-30	7.4900	7.5150	7.3900	7.4500	-0.799%	1,108,023	+39.329%
2025-05-29	7.6800	7.6850	7.4900	7.5100	-1.573%	997,039	+38.216%
2025-05-28	7.6400	7.7400	7.5600	7.6300	-0.392%	1,109,982	+36.042%
2025-05-27	7.4100	7.7400	7.4100	7.6600	+4.932%	1,268,108	+35.509%
2025-05-23	7.2100	7.5080	7.2100	7.3000	-1.218%	2,165,069	+42.192%
2025-05-22	7.0300	7.4600	7.0250	7.3900	+4.823%	2,277,740	+40.460%
2025-05-21	7.1200	7.2450	7.0413	7.0500	-2.355%	838,151	+47.234%
2025-05-20	7.2000	7.2550	7.1600	7.2200	-0.276%	776,443	+43.767%
2025-05-19	7.4300	7.4800	7.2000	7.2400	-4.359%	933,284	+43.370%
2025-05-16	7.5200	7.5900	7.4250	7.5700	+0.531%	811,491	+37.120%
2025-05-15	7.4100	7.6600	7.3500	7.5300	+1.074%	744,200	+37.849%
2025-05-14	7.4600	7.5900	7.3500	7.4500	-0.534%	1,346,858	+39.329%
2025-05-13	7.3900	7.5450	7.3400	7.4900	+1.766%	865,140	+38.585%
2025-05-12	7.5400	7.6400	7.3450	7.3600	+2.080%	955,362	+41.033%
2025-05-09	7.0400	7.2350	7.0400	7.2100	+2.270%	1,527,655	+43.967%
2025-05-08	6.9400	7.2100	6.8845	7.0500	+2.322%	1,496,707	+47.234%
2025-05-07	6.8300	7.0350	6.6919	6.8900	+1.923%	1,306,836	+50.653%
2025-05-06	6.5700	6.8200	6.5400	6.7600	+1.961%	2,261,424	+53.550%
2025-05-05	6.5800	6.7250	6.4800	6.6300	+0.303%	1,231,844	+56.561%
2025-05-02	6.3200	6.6100	6.2950	6.6100	+6.785%	2,308,228	+57.035%
2025-05-01	6.1700	6.5450	5.8400	6.1900	+3.512%	1,992,054	+67.690%
2025-04-30	5.7700	6.0500	5.6750	5.9800	+1.874%	1,422,329	+73.579%
2025-04-29	5.7600	5.8700	5.7250	5.8700	+1.557%	1,051,548	+76.831%
2025-04-28	5.8100	5.9500	5.7300	5.7800	-1.365%	762,319	+79.585%
2025-04-25	5.8000	5.8800	5.7550	5.8600	-0.170%	959,302	+77.133%
2025-04-24	5.7700	5.9450	5.7100	5.8700	+2.087%	727,207	+76.831%
2025-04-23	6.0200	6.0400	5.7400	5.7500	-1.203%	880,131	+80.522%
2025-04-22	5.8800	5.9400	5.7150	5.8200	+0.345%	788,065	+78.351%
2025-04-21	5.8200	5.9200	5.7850	5.8000	-1.193%	751,702	+78.966%
2025-04-17	5.8300	5.9750	5.8290	5.8700	+0.859%	624,427	+76.831%
2025-04-16	5.9000	6.0000	5.7500	5.8200	-1.356%	824,231	+78.351%
2025-04-15	5.8500	5.9700	5.8450	5.9000	-0.169%	854,069	+75.932%
2025-04-14	6.0100	6.0100	5.8250	5.9100	+0.510%	639,679	+75.635%
2025-04-11	5.7400	5.9250	5.6200	5.8800	+3.158%	685,920	+76.531%
2025-04-10	5.8300	5.8300	5.4700	5.7000	-5.000%	992,614	+82.105%
2025-04-09	5.3000	6.1000	5.2400	6.0000	+12.570%	1,154,151	+73.000%
2025-04-08	5.7500	5.7500	5.2650	5.3300	-3.791%	1,379,098	+94.747%
2025-04-07	5.4100	5.8900	5.3000	5.5400	-0.539%	2,699,439	+87.365%
2025-04-04	5.6900	5.7300	5.3750	5.5700	-5.912%	2,011,323	+86.355%
2025-04-03	6.1500	6.1900	5.8950	5.9200	-8.359%	1,250,880	+75.338%
2025-04-02	6.1200	6.4800	6.1200	6.4600	+4.362%	709,048	+60.681%
2025-04-01	6.1300	6.2600	6.0600	6.1900	-0.161%	623,041	+67.690%
2025-03-31	6.1500	6.3050	6.0810	6.2000	-1.587%	735,237	+67.419%
2025-03-28	6.5500	6.5500	6.2650	6.3000	-3.670%	807,371	+64.762%
2025-03-27	6.2800	6.5550	6.2050	6.5400	+3.810%	846,512	+58.716%
2025-03-26	6.3600	6.4098	6.2700	6.3000	-1.099%	1,048,626	+64.762%
2025-03-25	6.3700	6.4300	6.2900	6.3700	-0.469%	1,105,433	+62.951%
2025-03-24	6.5200	6.5500	6.3413	6.4000	0.000%	760,037	+62.188%
2025-03-21	6.4800	6.6450	6.3600	6.4000	-2.736%	1,281,974	+62.188%
2025-03-20	6.7900	6.8600	6.5750	6.5800	-5.051%	691,391	+57.751%
2025-03-19	6.7800	6.9850	6.7500	6.9300	+3.587%	1,264,581	+49.784%
2025-03-18	6.6400	6.7450	6.6250	6.6900	0.000%	588,925	+55.157%
2025-03-17	6.7300	6.9200	6.6900	6.6900	-0.742%	831,226	+55.157%
2025-03-14	6.6700	6.8100	6.5900	6.7400	+2.432%	761,702	+54.006%
2025-03-13	6.6100	6.7301	6.5650	6.5800	-0.152%	752,188	+57.751%
2025-03-12	6.8000	6.8100	6.5310	6.5900	-1.935%	1,078,422	+57.511%
2025-03-11	6.7800	6.8200	6.5700	6.7200	+0.149%	873,186	+54.464%
2025-03-10	6.8900	7.0900	6.6700	6.7100	-4.006%	879,127	+54.694%
2025-03-07	7.0000	7.2100	6.9000	6.9900	+0.720%	1,161,344	+48.498%
2025-03-06	6.7500	7.0050	6.7500	6.9400	+2.059%	975,523	+49.568%
2025-03-05	6.7000	6.8500	6.6300	6.8000	+3.187%	1,441,818	+52.647%
2025-03-04	6.3300	6.7300	6.2100	6.5900	+1.855%	2,341,369	+57.511%
2025-03-03	6.7400	6.9000	6.4500	6.4700	-4.713%	2,199,534	+60.433%
2025-02-28	6.8700	6.9850	6.7301	6.7900	-2.020%	1,844,367	+52.872%
2025-02-27	7.4600	7.6200	6.7050	6.9300	-14.444%	3,587,473	+49.784%
2025-02-26	8.1200	8.3400	8.0050	8.1000	-1.340%	1,255,803	+28.148%
2025-02-25	8.1400	8.3300	8.1400	8.2100	+1.483%	551,223	+26.431%
2025-02-24	8.1600	8.2600	8.0800	8.0900	-0.123%	508,253	+28.307%
2025-02-21	8.4200	8.5300	8.0800	8.1000	-2.527%	601,782	+28.148%
2025-02-20	8.3500	8.5000	8.3000	8.3100	-0.954%	519,264	+24.910%
2025-02-19	8.2900	8.4750	8.2900	8.3900	-0.356%	445,805	+23.719%
2025-02-18	8.2000	8.4550	8.2000	8.4200	+2.558%	629,873	+23.278%

.dark-mode .zd4v8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd4v8n{ color: #333333; background-color: white; border: 2px solid #333333; }ECVTEcovyst Inc.stock NYSE

ECVT
Ecovyst Inc.
stock NYSE