5 DAY PERFORMANCE
+8.58%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+17.86%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
-16.96%
Ecovyst Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.80 | $6.58 (-3.31%) | $6.80 | $6.53 | 626,355 | $769.02 M |
| 03/11/2025 | $6.78 | $6.72 (-0.88%) | $6.82 | $6.57 | 743,298 | $783.01 M |
| 03/10/2025 | $6.89 | $6.71 (-2.61%) | $7.09 | $6.67 | 904,227 | $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 |
| 02/28/2025 | $6.87 | $6.79 (-1.16%) | $6.99 | $6.73 | 1.84 M | $791.16 M |
| 02/27/2025 | $7.46 | $6.93 (-7.1%) | $7.62 | $6.71 | 3.59 M | $807.48 M |
| 02/26/2025 | $8.12 | $8.10 (-0.25%) | $8.34 | $8.01 | 1.27 M | $943.80 M |
| 02/25/2025 | $8.14 | $8.21 (0.86%) | $8.33 | $8.14 | 570,700 | $956.62 M |
| 02/24/2025 | $8.16 | $8.09 (-0.86%) | $8.26 | $8.08 | 518,415 | $942.64 M |
| 02/21/2025 | $8.42 | $8.10 (-3.8%) | $8.53 | $8.08 | 619,000 | $943.57 M |
| 02/20/2025 | $8.35 | $8.31 (-0.48%) | $8.50 | $8.30 | 531,805 | $968.04 M |
| 02/19/2025 | $8.29 | $8.39 (1.21%) | $8.48 | $8.29 | 465,760 | $977.36 M |
| 02/18/2025 | $8.20 | $8.42 (2.68%) | $8.46 | $8.20 | 662,423 | $980.85 M |
| 02/14/2025 | $8.23 | $8.21 (-0.24%) | $8.42 | $8.20 | 397,314 | $956.39 M |
| 02/13/2025 | $8.19 | $8.20 (0.12%) | $8.25 | $8.15 | 461,329 | $955.22 M |
| 02/12/2025 | $7.97 | $8.13 (2.01%) | $8.16 | $7.96 | 505,800 | $947.07 M |
| 02/11/2025 | $8.03 | $8.12 (1.12%) | $8.19 | $7.97 | 630,500 | $945.90 M |
| 02/10/2025 | $8.01 | $7.99 (-0.25%) | $8.05 | $7.89 | 945,400 | $930.76 M |
| 02/07/2025 | $7.99 | $7.85 (-1.75%) | $8.00 | $7.78 | 1.10 M | $914.45 M |
| 02/06/2025 | $8.00 | $7.99 (-0.13%) | $8.08 | $7.94 | 592,428 | $930.76 M |
| 02/05/2025 | $7.94 | $7.94 (0%) | $7.98 | $7.89 | 455,229 | $924.94 M |
| 02/04/2025 | $7.72 | $7.92 (2.59%) | $7.93 | $7.68 | 541,000 | $922.61 M |
| 02/03/2025 | $7.62 | $7.70 (1.05%) | $7.78 | $7.59 | 610,338 | $896.98 M |
| 01/31/2025 | $7.80 | $7.76 (-0.51%) | $7.87 | $7.71 | 742,200 | $903.97 M |
| 01/30/2025 | $7.92 | $7.83 (-1.14%) | $7.92 | $7.80 | 320,300 | $912.12 M |
| 01/29/2025 | $7.69 | $7.87 (2.34%) | $7.92 | $7.63 | 514,100 | $916.78 M |
| 01/28/2025 | $7.72 | $7.67 (-0.65%) | $7.91 | $7.66 | 580,146 | $893.48 M |
| 01/27/2025 | $7.79 | $7.72 (-0.9%) | $7.85 | $7.64 | 559,300 | $899.31 M |
| 01/24/2025 | $7.60 | $7.76 (2.11%) | $7.89 | $7.60 | 536,704 | $903.97 M |
| 01/23/2025 | $7.74 | $7.85 (1.42%) | $7.87 | $7.74 | 419,000 | $914.45 M |
| 01/22/2025 | $7.93 | $7.80 (-1.64%) | $7.98 | $7.79 | 361,300 | $908.63 M |
| 01/21/2025 | $7.90 | $7.98 (1.01%) | $8.04 | $7.89 | 781,506 | $929.60 M |
| 01/17/2025 | $7.96 | $7.88 (-1.01%) | $7.97 | $7.84 | 456,300 | $917.95 M |
| 01/16/2025 | $7.61 | $7.86 (3.29%) | $7.91 | $7.59 | 443,300 | $915.62 M |
| 01/15/2025 | $7.77 | $7.64 (-1.67%) | $7.81 | $7.57 | 745,800 | $889.99 M |
| 01/14/2025 | $7.58 | $7.54 (-0.53%) | $7.70 | $7.49 | 875,543 | $878.34 M |
| 01/13/2025 | $7.37 | $7.58 (2.85%) | $7.63 | $7.37 | 1.02 M | $883.00 M |
| 01/10/2025 | $7.29 | $7.50 (2.88%) | $7.53 | $7.27 | 634,129 | $873.68 M |
| 01/08/2025 | $7.31 | $7.42 (1.5%) | $7.48 | $7.31 | 512,900 | $864.36 M |
| 01/07/2025 | $7.59 | $7.50 (-1.19%) | $7.63 | $7.39 | 942,522 | $873.68 M |
| 01/06/2025 | $7.77 | $7.59 (-2.32%) | $7.90 | $7.57 | 501,200 | $884.16 M |
| 01/03/2025 | $7.79 | $7.74 (-0.64%) | $7.83 | $7.68 | 404,700 | $901.64 M |
| 01/02/2025 | $7.66 | $7.73 (0.91%) | $7.80 | $7.60 | 719,818 | $900.47 M |
| 12/31/2024 | $7.53 | $7.64 (1.46%) | $7.78 | $7.52 | 974,002 | $889.99 M |
| 12/30/2024 | $7.49 | $7.50 (0.13%) | $7.54 | $7.39 | 261,649 | $873.68 M |
| 12/27/2024 | $7.59 | $7.52 (-0.92%) | $7.71 | $7.43 | 505,200 | $876.01 M |
| 12/26/2024 | $7.55 | $7.67 (1.59%) | $7.71 | $7.54 | 597,815 | $893.48 M |
| 12/24/2024 | $7.73 | $7.61 (-1.55%) | $7.73 | $7.53 | 229,900 | $886.49 M |
| 12/23/2024 | $7.44 | $7.69 (3.36%) | $7.75 | $7.44 | 991,905 | $895.81 M |
| 12/20/2024 | $7.17 | $7.52 (4.88%) | $7.53 | $7.17 | 1.93 M | $876.01 M |
| 12/19/2024 | $7.40 | $7.30 (-1.35%) | $7.49 | $7.29 | 971,100 | $850.38 M |
| 12/18/2024 | $7.61 | $7.32 (-3.81%) | $7.61 | $7.23 | 1.06 M | $852.71 M |
| 12/17/2024 | $7.64 | $7.52 (-1.57%) | $7.81 | $7.44 | 788,814 | $876.01 M |
| 12/16/2024 | $7.49 | $7.68 (2.54%) | $7.71 | $7.38 | 1.23 M | $894.65 M |
| 12/13/2024 | $7.49 | $7.48 (-0.13%) | $7.65 | $7.39 | 622,732 | $871.35 M |
| 12/12/2024 | $7.66 | $7.57 (-1.17%) | $7.72 | $7.57 | 446,790 | $881.83 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.
