5 DAY PERFORMANCE
-21.94%
1 MONTH PERFORMANCE
-15.20%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
+34.25%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+65.83%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.86 | $14.60 (-1.75%) | $14.94 | $14.46 | 829.31 K | $1.63 B |
| 05/05/2026 | $14.16 | $14.73 (4.03%) | $14.88 | $14.16 | 2.06 M | $1.63 B |
| 05/04/2026 | $14.33 | $14.12 (-1.47%) | $14.44 | $14.09 | 1.41 M | $1.56 B |
| 05/01/2026 | $14.26 | $14.36 (0.7%) | $14.61 | $14.12 | 1.51 M | $1.59 B |
| 04/30/2026 | $13.90 | $14.18 (2.01%) | $14.33 | $13.86 | 1.19 M | $1.61 B |
| 04/29/2026 | $14.00 | $13.97 (-0.21%) | $14.24 | $13.93 | 1.00 M | $1.58 B |
| 04/28/2026 | $14.16 | $13.99 (-1.2%) | $14.26 | $13.76 | 1.09 M | $1.59 B |
| 04/27/2026 | $13.87 | $14.15 (2.02%) | $14.20 | $13.85 | 1.51 M | $1.60 B |
| 04/24/2026 | $13.82 | $13.82 (0%) | $13.88 | $13.61 | 1.45 M | $1.57 B |
| 04/23/2026 | $13.74 | $13.82 (0.58%) | $13.92 | $13.65 | 1.25 M | $1.57 B |
| 04/22/2026 | $13.94 | $13.75 (-1.36%) | $13.99 | $13.63 | 1.31 M | $1.56 B |
| 04/21/2026 | $13.62 | $13.83 (1.54%) | $13.88 | $13.62 | 1.36 M | $1.57 B |
| 04/20/2026 | $13.74 | $13.64 (-0.73%) | $13.84 | $13.55 | 1.76 M | $1.55 B |
| 04/17/2026 | $14.20 | $13.78 (-2.96%) | $14.29 | $13.51 | 3.03 M | $1.56 B |
| 04/16/2026 | $14.02 | $14.41 (2.78%) | $14.41 | $14.02 | 1.64 M | $1.63 B |
| 04/15/2026 | $14.01 | $14.04 (0.21%) | $14.11 | $13.73 | 1.85 M | $1.59 B |
| 04/14/2026 | $14.42 | $14.07 (-2.43%) | $14.43 | $13.95 | 2.31 M | $1.59 B |
| 04/13/2026 | $14.00 | $14.42 (3%) | $14.42 | $13.74 | 3.72 M | $1.63 B |
| 04/10/2026 | $13.39 | $13.93 (4.03%) | $14.03 | $13.30 | 4.58 M | $1.58 B |
| 04/09/2026 | $13.12 | $13.43 (2.36%) | $13.43 | $13.01 | 2.72 M | $1.52 B |
| 04/08/2026 | $13.24 | $13.14 (-0.76%) | $13.35 | $12.74 | 2.93 M | $1.49 B |
| 04/07/2026 | $13.18 | $13.01 (-1.29%) | $13.32 | $12.92 | 1.28 M | $1.47 B |
| 04/06/2026 | $13.15 | $13.22 (0.53%) | $13.34 | $12.86 | 1.83 M | $1.50 B |
| 04/02/2026 | $13.00 | $13.04 (0.31%) | $13.31 | $12.95 | 2.21 M | $1.48 B |
| 04/01/2026 | $12.89 | $13.12 (1.78%) | $13.24 | $12.84 | 3.04 M | $1.49 B |
| 03/31/2026 | $12.97 | $12.86 (-0.85%) | $13.14 | $12.83 | 1.74 M | $1.46 B |
| 03/30/2026 | $12.98 | $12.86 (-0.92%) | $13.22 | $12.81 | 1.92 M | $1.46 B |
| 03/27/2026 | $12.93 | $12.84 (-0.7%) | $13.24 | $12.82 | 1.41 M | $1.46 B |
| 03/26/2026 | $12.93 | $13.00 (0.54%) | $13.27 | $12.92 | 1.84 M | $1.47 B |
| 03/25/2026 | $12.60 | $12.99 (3.1%) | $13.10 | $12.59 | 3.70 M | $1.47 B |
| 03/24/2026 | $11.94 | $12.51 (4.77%) | $12.54 | $11.88 | 3.16 M | $1.42 B |
| 03/23/2026 | $11.86 | $11.98 (1.01%) | $12.10 | $11.74 | 3.53 M | $1.36 B |
| 03/20/2026 | $11.77 | $11.65 (-1.02%) | $11.87 | $11.40 | 5.60 M | $1.32 B |
| 03/19/2026 | $11.63 | $11.76 (1.12%) | $11.91 | $11.50 | 2.91 M | $1.33 B |
| 03/18/2026 | $12.13 | $11.85 (-2.31%) | $12.19 | $11.83 | 3.13 M | $1.34 B |
| 03/17/2026 | $11.83 | $12.18 (2.96%) | $12.38 | $11.78 | 5.08 M | $1.38 B |
| 03/16/2026 | $11.54 | $11.89 (3.03%) | $11.89 | $11.40 | 2.82 M | $1.35 B |
| 03/13/2026 | $11.52 | $11.48 (-0.35%) | $11.69 | $11.40 | 2.92 M | $1.30 B |
| 03/12/2026 | $11.00 | $11.44 (4%) | $11.46 | $10.93 | 1.73 M | $1.30 B |
| 03/11/2026 | $11.01 | $11.07 (0.54%) | $11.10 | $10.82 | 1.56 M | $1.25 B |
| 03/10/2026 | $11.10 | $11.05 (-0.45%) | $11.29 | $10.95 | 2.02 M | $1.25 B |
| 03/09/2026 | $10.85 | $11.23 (3.5%) | $11.26 | $10.78 | 2.46 M | $1.27 B |
| 03/06/2026 | $11.13 | $11.03 (-0.9%) | $11.17 | $10.83 | 1.60 M | $1.25 B |
| 03/05/2026 | $11.42 | $11.34 (-0.7%) | $11.51 | $11.21 | 1.82 M | $1.29 B |
| 03/04/2026 | $11.51 | $11.50 (-0.09%) | $11.62 | $11.40 | 2.71 M | $1.30 B |
| 03/03/2026 | $11.06 | $11.47 (3.71%) | $11.57 | $11.04 | 2.09 M | $1.30 B |
| 03/02/2026 | $11.26 | $11.32 (0.53%) | $11.43 | $11.12 | 1.78 M | $1.28 B |
| 02/27/2026 | $11.58 | $11.27 (-2.68%) | $11.60 | $10.93 | 2.42 M | $1.28 B |
| 02/26/2026 | $11.85 | $11.45 (-3.38%) | $12.33 | $11.43 | 2.98 M | $1.30 B |
| 02/25/2026 | $11.74 | $11.32 (-3.58%) | $11.74 | $11.22 | 2.41 M | $1.28 B |
| 02/24/2026 | $11.53 | $11.59 (0.52%) | $11.79 | $11.45 | 1.07 M | $1.31 B |
| 02/23/2026 | $11.50 | $11.42 (-0.7%) | $11.69 | $11.30 | 1.41 M | $1.29 B |
| 02/20/2026 | $11.58 | $11.59 (0.09%) | $11.77 | $11.51 | 1.22 M | $1.32 B |
| 02/19/2026 | $11.50 | $11.64 (1.22%) | $11.70 | $11.49 | 1.41 M | $1.33 B |
| 02/18/2026 | $11.67 | $11.57 (-0.86%) | $11.85 | $11.53 | 1.23 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 |
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.
