5 DAY PERFORMANCE
-12.56%
1 MONTH PERFORMANCE
-18.83%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
+16.05%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+37.71%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.82 | $12.89 (0.55%) | $12.94 | $12.73 | 993.54 K | $1.43 B |
| 06/18/2026 | $12.94 | $12.82 (-0.93%) | $12.94 | $12.52 | 2.53 M | $1.42 B |
| 06/17/2026 | $12.90 | $12.88 (-0.16%) | $13.09 | $12.83 | 1.01 M | $1.43 B |
| 06/16/2026 | $13.00 | $12.85 (-1.15%) | $13.19 | $12.73 | 1.01 M | $1.42 B |
| 06/15/2026 | $13.12 | $12.97 (-1.14%) | $13.17 | $12.89 | 1.69 M | $1.44 B |
| 06/12/2026 | $13.05 | $13.09 (0.31%) | $13.20 | $13.01 | 757.50 K | $1.45 B |
| 06/11/2026 | $12.85 | $12.94 (0.7%) | $13.06 | $12.85 | 921.32 K | $1.43 B |
| 06/10/2026 | $12.71 | $12.75 (0.31%) | $12.81 | $12.51 | 1.40 M | $1.41 B |
| 06/09/2026 | $13.08 | $12.79 (-2.22%) | $13.16 | $12.63 | 1.23 M | $1.42 B |
| 06/08/2026 | $12.85 | $12.90 (0.39%) | $13.05 | $12.76 | 2.10 M | $1.43 B |
| 06/05/2026 | $12.93 | $12.85 (-0.62%) | $12.97 | $12.74 | 1.13 M | $1.42 B |
| 06/04/2026 | $12.91 | $12.93 (0.15%) | $12.99 | $12.73 | 3.10 M | $1.43 B |
| 06/03/2026 | $13.31 | $13.08 (-1.73%) | $13.31 | $12.96 | 1.72 M | $1.45 B |
| 06/02/2026 | $13.32 | $13.26 (-0.45%) | $13.46 | $13.17 | 1.33 M | $1.47 B |
| 06/01/2026 | $13.17 | $13.03 (-1.06%) | $13.20 | $12.82 | 1.72 M | $1.44 B |
| 05/29/2026 | $13.41 | $13.19 (-1.64%) | $13.61 | $13.17 | 1.91 M | $1.46 B |
| 05/28/2026 | $13.85 | $13.36 (-3.54%) | $13.92 | $13.31 | 1.75 M | $1.48 B |
| 05/27/2026 | $13.98 | $13.96 (-0.14%) | $14.01 | $13.76 | 1.79 M | $1.55 B |
| 05/26/2026 | $14.00 | $14.06 (0.43%) | $14.14 | $13.83 | 3.17 M | $1.56 B |
| 05/22/2026 | $13.44 | $13.81 (2.75%) | $13.84 | $13.38 | 3.07 M | $1.53 B |
| 05/21/2026 | $14.00 | $13.33 (-4.79%) | $14.02 | $13.25 | 2.85 M | $1.48 B |
| 05/20/2026 | $14.10 | $13.98 (-0.85%) | $14.24 | $13.83 | 1.44 M | $1.55 B |
| 05/19/2026 | $14.24 | $14.06 (-1.26%) | $14.28 | $13.91 | 2.30 M | $1.56 B |
| 05/18/2026 | $14.73 | $14.42 (-2.1%) | $14.73 | $14.36 | 1.40 M | $1.60 B |
| 05/15/2026 | $14.66 | $14.56 (-0.68%) | $14.83 | $14.45 | 1.00 M | $1.61 B |
| 05/14/2026 | $14.76 | $14.97 (1.42%) | $15.09 | $14.69 | 1.46 M | $1.66 B |
| 05/13/2026 | $14.67 | $14.68 (0.07%) | $14.73 | $14.46 | 1.89 M | $1.62 B |
| 05/12/2026 | $14.39 | $14.59 (1.39%) | $14.60 | $14.06 | 1.63 M | $1.62 B |
| 05/11/2026 | $14.37 | $14.42 (0.35%) | $14.55 | $14.17 | 2.66 M | $1.60 B |
| 05/08/2026 | $14.17 | $14.14 (-0.21%) | $14.20 | $13.83 | 2.48 M | $1.57 B |
| 05/07/2026 | $14.77 | $13.97 (-5.42%) | $14.86 | $13.87 | 2.19 M | $1.55 B |
| 05/06/2026 | $14.77 | $14.68 (-0.61%) | $14.94 | $14.46 | 1.72 M | $1.62 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 | $1.57 B |
| 04/29/2026 | $14.00 | $13.97 (-0.21%) | $14.24 | $13.93 | 1.00 M | $1.55 B |
| 04/28/2026 | $14.16 | $13.99 (-1.2%) | $14.26 | $13.76 | 1.09 M | $1.55 B |
| 04/27/2026 | $13.87 | $14.15 (2.02%) | $14.20 | $13.85 | 1.51 M | $1.57 B |
| 04/24/2026 | $13.82 | $13.82 (0%) | $13.88 | $13.61 | 1.45 M | $1.53 B |
| 04/23/2026 | $13.74 | $13.82 (0.58%) | $13.92 | $13.65 | 1.25 M | $1.53 B |
| 04/22/2026 | $13.94 | $13.75 (-1.36%) | $13.99 | $13.63 | 1.31 M | $1.52 B |
| 04/21/2026 | $13.62 | $13.83 (1.54%) | $13.88 | $13.62 | 1.36 M | $1.53 B |
| 04/20/2026 | $13.74 | $13.64 (-0.73%) | $13.84 | $13.55 | 1.76 M | $1.51 B |
| 04/17/2026 | $14.20 | $13.78 (-2.96%) | $14.29 | $13.51 | 3.03 M | $1.53 B |
| 04/16/2026 | $14.02 | $14.41 (2.78%) | $14.41 | $14.02 | 1.64 M | $1.60 B |
| 04/15/2026 | $14.01 | $14.04 (0.21%) | $14.11 | $13.73 | 1.85 M | $1.55 B |
| 04/14/2026 | $14.42 | $14.07 (-2.43%) | $14.43 | $13.95 | 2.31 M | $1.56 B |
| 04/13/2026 | $14.00 | $14.42 (3%) | $14.42 | $13.74 | 3.72 M | $1.60 B |
| 04/10/2026 | $13.39 | $13.93 (4.03%) | $14.03 | $13.30 | 4.58 M | $1.54 B |
| 04/09/2026 | $13.12 | $13.43 (2.36%) | $13.43 | $13.01 | 2.72 M | $1.49 B |
| 04/08/2026 | $13.24 | $13.14 (-0.76%) | $13.35 | $12.74 | 2.93 M | $1.45 B |
| 04/07/2026 | $13.18 | $13.01 (-1.29%) | $13.32 | $12.92 | 1.28 M | $1.44 B |
| 04/06/2026 | $13.15 | $13.22 (0.53%) | $13.34 | $12.86 | 1.83 M | $1.46 B |
| 04/02/2026 | $13.00 | $13.04 (0.31%) | $13.31 | $12.95 | 2.21 M | $1.44 B |
| 04/01/2026 | $12.89 | $13.12 (1.78%) | $13.24 | $12.84 | 3.04 M | $1.45 B |
| 03/31/2026 | $12.97 | $12.86 (-0.85%) | $13.14 | $12.83 | 1.74 M | $1.42 B |
| 03/30/2026 | $12.98 | $12.86 (-0.92%) | $13.22 | $12.81 | 1.92 M | $1.42 B |
| 03/27/2026 | $12.93 | $12.84 (-0.7%) | $13.24 | $12.82 | 1.41 M | $1.42 B |
| 03/26/2026 | $12.93 | $13.00 (0.54%) | $13.27 | $12.92 | 1.84 M | $1.44 B |
| 03/25/2026 | $12.60 | $12.99 (3.1%) | $13.10 | $12.59 | 3.70 M | $1.44 B |
| 03/24/2026 | $11.94 | $12.51 (4.77%) | $12.54 | $11.88 | 3.16 M | $1.38 B |
| 03/23/2026 | $11.86 | $11.98 (1.01%) | $12.10 | $11.74 | 3.53 M | $1.33 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.
