Ecovyst Inc. Common Stock (ECVT)

10.73
-0.14 (-1.29%)
NYSE · Last Trade: Jan 28th, 5:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecovyst Inc. Common Stock (ECVT)

DateOpenHighLowCloseVolumeAdjusted Close
1/28/202610.9210.9710.6610.73979,96910.73
1/27/202610.9911.1210.8310.87958,01410.87
1/26/202611.2111.2511.0011.021,079,85711.02
1/23/202611.1511.2110.9911.15961,90011.15
1/22/202611.0311.3111.0111.16955,27111.16
1/21/202610.8010.9710.7110.95930,07510.95
1/20/202610.6010.7610.5110.62946,55610.62
1/16/202610.7010.8210.6210.70904,57910.70
1/15/202610.7810.8810.7010.791,064,30210.79
1/14/202610.6510.7710.5310.731,258,45710.73
1/13/202610.5710.6310.4910.621,051,33610.62
1/12/202610.5210.5810.4510.50980,40610.50
1/09/202610.4710.6310.4510.581,542,04510.58
1/08/202610.0710.5310.0710.461,253,37210.46
1/07/202610.2010.2610.0410.161,020,36710.16
1/06/20269.8610.369.8510.201,575,82610.20
1/05/20269.9110.029.699.911,254,2799.91
1/02/20269.819.939.679.911,596,2209.91
12/31/20259.899.929.729.73958,7459.73
12/30/20259.9810.009.869.87812,8639.87
12/29/20259.8910.009.859.961,197,6779.96
12/26/20259.7910.019.799.961,135,1149.96
12/24/20259.669.849.629.82613,6839.82
12/23/20259.699.799.499.661,115,2689.66
12/22/20259.629.699.549.661,522,1009.66
12/19/20259.539.619.459.592,210,0309.59
12/18/20259.479.619.369.541,667,0379.54
12/17/20259.249.539.219.391,993,9389.39
12/16/20259.309.359.169.23959,3519.23
12/15/20259.169.379.129.311,602,3319.31
12/12/20259.369.369.149.161,230,8499.16
12/11/20259.049.309.049.281,763,9559.28
12/10/20258.769.138.709.042,235,8579.04
12/09/20258.518.758.518.751,293,5058.75
12/08/20258.808.808.358.551,449,7058.55
12/05/20258.558.768.498.742,454,8788.74
12/04/20259.029.088.478.534,932,5928.53
12/03/20259.089.239.009.061,598,1759.06
12/02/20259.349.349.039.041,564,4369.04
12/01/20259.159.349.119.231,243,3029.23
11/28/20259.149.269.059.20641,1109.20
11/26/20258.829.218.809.131,546,6569.13
11/25/20258.628.988.588.911,361,3848.91
11/24/20258.428.648.388.561,573,4318.56
11/21/20258.218.508.208.391,514,1548.39
11/20/20258.458.558.128.14953,0288.14
11/19/20258.358.498.298.38875,1798.38
11/18/20258.238.378.188.321,010,9108.32
11/17/20258.578.668.268.31971,4998.31
11/14/20258.518.668.498.561,033,7198.56
11/13/20258.638.878.478.591,058,5428.59
11/12/20258.828.918.698.71960,9648.71
11/11/20258.548.768.498.751,019,8538.75
11/10/20258.478.738.398.581,077,4448.58
11/07/20258.378.638.318.441,345,3038.44
11/06/20258.408.478.268.351,196,9308.35
11/05/20257.928.507.848.461,733,3008.46
11/04/20257.627.927.417.841,825,1007.84
11/03/20258.178.298.058.271,257,4458.27
10/31/20258.158.238.118.19723,8388.19
10/30/20258.218.348.188.18589,8368.18
10/29/20258.358.508.238.30711,6628.30