5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-19.76%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+36.71%
Ecovyst Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.93 | $10.88 (-0.46%) | $10.98 | $10.74 | 87.37 K | |
| 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 |
| 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 |
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.
