5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+22.38%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.48 | $10.44 (-0.43%) | $10.48 | $10.36 | 294.01 K | $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%) | $10.70 | $10.12 | 2.68 M | $1.15 B |
| 09/14/2026 | $9.92 | $9.97 (0.5%) | $10.00 | $9.70 | 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 |
| 08/04/2026 | $12.15 | $12.11 (-0.33%) | $12.20 | $11.91 | 1.12 M | $1.33 B |
| 08/03/2026 | $11.99 | $12.05 (0.5%) | $12.13 | $11.97 | 821.90 K | $1.32 B |
| 07/31/2026 | $12.12 | $12.06 (-0.5%) | $12.22 | $11.85 | 1.08 M | $1.33 B |
| 07/30/2026 | $12.18 | $12.09 (-0.74%) | $12.27 | $12.05 | 999.71 K | $1.34 B |
| 07/29/2026 | $12.39 | $12.03 (-2.91%) | $12.39 | $11.96 | 1.16 M | $1.33 B |
| 07/28/2026 | $12.28 | $12.32 (0.33%) | $12.55 | $12.25 | 979.00 K | $1.36 B |
| 07/27/2026 | $12.54 | $12.24 (-2.39%) | $12.65 | $12.14 | 1.20 M | $1.35 B |
| 07/24/2026 | $12.92 | $12.46 (-3.56%) | $12.92 | $12.42 | 893.60 K | $1.38 B |
| 07/23/2026 | $12.91 | $12.89 (-0.15%) | $13.28 | $12.81 | 1.41 M | $1.43 B |
| 07/22/2026 | $12.78 | $12.94 (1.25%) | $13.15 | $12.78 | 1.25 M | $1.43 B |
| 07/21/2026 | $12.50 | $12.64 (1.12%) | $12.80 | $12.15 | 767.74 K | $1.40 B |
| 07/20/2026 | $12.81 | $12.40 (-3.2%) | $12.86 | $12.37 | 1.29 M | $1.37 B |
| 07/17/2026 | $12.74 | $12.89 (1.18%) | $13.07 | $12.63 | 1.58 M | $1.43 B |
| 07/16/2026 | $12.24 | $12.88 (5.23%) | $12.88 | $12.24 | 2.44 M | $1.43 B |
| 07/15/2026 | $12.19 | $12.27 (0.66%) | $12.34 | $12.13 | 795.54 K | $1.36 B |
| 07/14/2026 | $12.01 | $12.18 (1.42%) | $12.28 | $11.99 | 1.03 M | $1.35 B |
| 07/13/2026 | $11.98 | $11.92 (-0.5%) | $12.06 | $11.82 | 1.54 M | $1.32 B |
| 07/10/2026 | $11.83 | $11.90 (0.59%) | $12.03 | $11.74 | 2.55 M | $1.32 B |
| 07/09/2026 | $12.05 | $11.90 (-1.24%) | $12.06 | $11.86 | 1.21 M | $1.32 B |
| 07/08/2026 | $11.83 | $11.96 (1.1%) | $12.03 | $11.79 | 1.30 M | $1.32 B |
| 07/07/2026 | $11.76 | $11.81 (0.43%) | $11.83 | $11.62 | 1.42 M | $1.31 B |
| 07/06/2026 | $11.91 | $11.81 (-0.84%) | $12.04 | $11.72 | 1.29 M | $1.31 B |
| 07/02/2026 | $12.00 | $11.83 (-1.42%) | $12.05 | $11.74 | 1.65 M | $1.31 B |
| 07/01/2026 | $12.32 | $12.00 (-2.6%) | $12.45 | $11.90 | 1.59 M | $1.33 B |
| 06/30/2026 | $12.39 | $12.45 (0.48%) | $12.56 | $12.27 | 3.22 M | $1.38 B |
| 06/29/2026 | $12.12 | $12.29 (1.4%) | $12.34 | $12.02 | 1.48 M | $1.36 B |
| 06/26/2026 | $12.16 | $12.19 (0.25%) | $12.19 | $11.83 | 6.90 M | $1.35 B |
| 06/25/2026 | $12.53 | $12.12 (-3.27%) | $12.62 | $11.79 | 5.79 M | $1.34 B |
| 06/24/2026 | $12.70 | $12.63 (-0.55%) | $12.81 | $12.37 | 1.35 M | $1.40 B |
| 06/23/2026 | $12.77 | $12.79 (0.16%) | $12.91 | $12.72 | 1.11 M | $1.42 B |
| 06/22/2026 | $12.82 | $12.89 (0.55%) | $12.94 | $12.73 | 993.54 K | $1.43 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.
