5 DAY PERFORMANCE
+10.77%
1 MONTH PERFORMANCE
+8.10%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
-23.90%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+32.51%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.60 | $10.17 (-4.06%) | $11.06 | $10.15 | 4.06 M | |
| 11/04/2026 | $10.23 | $9.97 (-2.54%) | $10.29 | $9.76 | 1.45 M | $1.09 B |
| 11/03/2026 | $10.11 | $10.05 (-0.59%) | $10.29 | $10.02 | 982.40 K | $1.10 B |
| 11/02/2026 | $10.24 | $10.05 (-1.86%) | $10.32 | $10.05 | 1.30 M | $1.10 B |
| 10/30/2026 | $10.20 | $10.12 (-0.78%) | $10.34 | $10.01 | 1.34 M | $1.11 B |
| 10/29/2026 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.06 | 1.32 M | $1.12 B |
| 10/28/2026 | $10.01 | $10.19 (1.8%) | $10.20 | $9.96 | 1.25 M | $1.12 B |
| 10/27/2026 | $9.88 | $9.97 (0.91%) | $10.01 | $9.83 | 1.61 M | $1.09 B |
| 10/26/2026 | $9.78 | $9.83 (0.51%) | $10.07 | $9.75 | 970.71 K | $1.08 B |
| 10/23/2026 | $9.75 | $9.79 (0.41%) | $9.87 | $9.66 | 1.13 M | $1.07 B |
| 10/22/2026 | $9.94 | $9.81 (-1.31%) | $9.98 | $9.80 | 963.80 K | $1.07 B |
| 10/21/2026 | $10.09 | $9.97 (-1.19%) | $10.13 | $9.94 | 1.48 M | $1.09 B |
| 10/20/2026 | $10.13 | $10.07 (-0.59%) | $10.23 | $10.02 | 2.07 M | $1.10 B |
| 10/19/2026 | $10.31 | $10.13 (-1.75%) | $10.37 | $10.07 | 1.24 M | $1.11 B |
| 10/16/2026 | $10.16 | $10.28 (1.18%) | $10.29 | $10.06 | 1.72 M | $1.13 B |
| 10/15/2026 | $9.90 | $10.17 (2.73%) | $10.19 | $9.76 | 1.76 M | $1.11 B |
| 10/14/2026 | $9.98 | $9.92 (-0.6%) | $10.08 | $9.86 | 945.45 K | $1.09 B |
| 10/13/2026 | $9.97 | $10.08 (1.1%) | $10.13 | $9.90 | 694.20 K | $1.10 B |
| 10/12/2026 | $10.09 | $9.92 (-1.68%) | $10.09 | $9.91 | 848.50 K | $1.09 B |
| 10/09/2026 | $10.18 | $10.05 (-1.28%) | $10.23 | $10.05 | 674.54 K | $1.10 B |
| 10/08/2026 | $10.35 | $10.21 (-1.35%) | $10.44 | $10.13 | 1.60 M | $1.12 B |
| 10/07/2026 | $10.34 | $10.31 (-0.29%) | $10.38 | $10.24 | 1.10 M | $1.13 B |
| 10/06/2026 | $10.46 | $10.37 (-0.86%) | $10.50 | $10.31 | 1.45 M | $1.14 B |
| 10/05/2026 | $10.12 | $10.37 (2.47%) | $10.43 | $10.09 | 1.03 M | $1.14 B |
| 10/02/2026 | $10.06 | $10.12 (0.6%) | $10.19 | $10.03 | 1.08 M | $1.11 B |
| 10/01/2026 | $9.76 | $9.96 (2.05%) | $10.02 | $9.56 | 1.18 M | $1.09 B |
| 09/30/2026 | $9.85 | $9.83 (-0.2%) | $9.90 | $9.74 | 1.08 M | $1.08 B |
| 09/29/2026 | $10.00 | $9.80 (-2%) | $10.05 | $9.80 | 1.25 M | $1.07 B |
| 09/28/2026 | $10.09 | $10.04 (-0.5%) | $10.15 | $9.93 | 917.51 K | $1.10 B |
| 09/25/2026 | $10.15 | $10.14 (-0.1%) | $10.26 | $10.08 | 1.01 M | $1.11 B |
| 09/24/2026 | $10.35 | $10.14 (-2.03%) | $10.41 | $10.13 | 860.84 K | $1.11 B |
| 09/23/2026 | $10.45 | $10.33 (-1.15%) | $10.56 | $10.33 | 981.32 K | $1.13 B |
| 09/22/2026 | $10.44 | $10.45 (0.1%) | $10.60 | $10.31 | 1.13 M | $1.14 B |
| 09/21/2026 | $10.48 | $10.39 (-0.86%) | $10.49 | $10.35 | 1.16 M | $1.14 B |
| 09/18/2026 | $10.64 | $10.44 (-1.88%) | $10.64 | $10.38 | 3.15 M | $1.14 B |
| 09/17/2026 | $10.86 | $10.64 (-2.03%) | $10.91 | $10.59 | 1.30 M | $1.16 B |
| 09/16/2026 | $10.62 | $10.88 (2.45%) | $10.93 | $10.62 | 1.90 M | $1.19 B |
| 09/15/2026 | $10.23 | $10.54 (3.03%) | $10.71 | $10.12 | 2.68 M | $1.15 B |
| 09/14/2026 | $9.92 | $9.97 (0.5%) | $10.00 | $9.71 | 1.27 M | $1.09 B |
| 09/11/2026 | $10.12 | $9.92 (-1.98%) | $10.20 | $9.89 | 694.20 K | $1.09 B |
| 09/10/2026 | $10.26 | $10.07 (-1.85%) | $10.28 | $10.04 | 861.90 K | $1.10 B |
| 09/09/2026 | $10.22 | $10.25 (0.29%) | $10.36 | $10.21 | 1.07 M | $1.12 B |
| 09/08/2026 | $10.24 | $10.12 (-1.17%) | $10.28 | $10.09 | 1.37 M | $1.11 B |
| 09/04/2026 | $10.17 | $10.21 (0.39%) | $10.23 | $10.11 | 778.14 K | $1.12 B |
| 09/03/2026 | $10.47 | $10.21 (-2.48%) | $10.48 | $10.09 | 901.23 K | $1.12 B |
| 09/02/2026 | $10.06 | $10.37 (3.08%) | $10.48 | $10.02 | 1.13 M | $1.14 B |
| 09/01/2026 | $10.10 | $10.10 (0%) | $10.18 | $9.95 | 1.20 M | $1.11 B |
| 08/31/2026 | $10.13 | $10.17 (0.39%) | $10.33 | $10.07 | 1.26 M | $1.11 B |
| 08/28/2026 | $10.26 | $10.11 (-1.46%) | $10.29 | $9.99 | 1.34 M | $1.11 B |
| 08/27/2026 | $10.14 | $10.15 (0.1%) | $10.24 | $10.10 | 1.26 M | $1.11 B |
| 08/26/2026 | $10.13 | $10.21 (0.79%) | $10.29 | $10.06 | 1.05 M | $1.12 B |
| 08/25/2026 | $10.14 | $10.13 (-0.1%) | $10.23 | $10.04 | 941.20 K | $1.11 B |
| 08/24/2026 | $9.99 | $10.07 (0.8%) | $10.28 | $9.82 | 1.67 M | $1.10 B |
| 08/21/2026 | $10.37 | $10.44 (0.68%) | $10.49 | $10.27 | 1.59 M | $1.14 B |
| 08/20/2026 | $10.41 | $10.32 (-0.86%) | $10.53 | $10.29 | 1.46 M | $1.13 B |
| 08/19/2026 | $10.36 | $10.45 (0.87%) | $10.73 | $10.35 | 1.38 M | $1.14 B |
| 08/18/2026 | $10.38 | $10.31 (-0.67%) | $10.50 | $10.16 | 1.48 M | $1.13 B |
| 08/17/2026 | $10.37 | $10.39 (0.19%) | $10.44 | $10.23 | 1.15 M | $1.14 B |
| 08/14/2026 | $10.10 | $10.39 (2.87%) | $10.46 | $10.09 | 1.04 M | $1.14 B |
| 08/13/2026 | $9.96 | $10.08 (1.2%) | $10.23 | $9.93 | 1.19 M | $1.10 B |
| 08/12/2026 | $10.24 | $9.93 (-3.03%) | $10.28 | $9.91 | 1.26 M | $1.09 B |
| 08/11/2026 | $10.18 | $10.12 (-0.59%) | $10.29 | $10.03 | 1.49 M | $1.11 B |
| 08/10/2026 | $10.38 | $10.08 (-2.89%) | $10.43 | $10.03 | 1.40 M | $1.10 B |
| 08/07/2026 | $10.93 | $10.38 (-5.03%) | $10.98 | $10.31 | 1.71 M | $1.14 B |
| 08/06/2026 | $11.38 | $11.00 (-3.34%) | $11.42 | $10.86 | 1.72 M | $1.20 B |
| 08/05/2026 | $12.23 | $11.45 (-6.38%) | $12.31 | $11.34 | 2.00 M | $1.25 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.
