Get the Stockscreener App
8.39
3.07%
0.25
After Hours:
8.40
0.010
+0.12%
Ecovyst Inc Stock (ECVT) Price History
The historical daily chart and data for Ecovyst Inc stock (ECVT), show that the latest closing stock price as of November 21, 2025, is $8.39.
- Ecovyst Inc all-time high stock price is $13.79, occurred on November 09, 2021.
- The lowest Ecovyst Inc stock price recorded was $5.24 on April 09, 2025. Since then, Ecovyst Inc's stock price has risen over 60.11% to $8.39 now.
- The 52-week high stock price for ECVT is $9.69, representing a 15.49% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ECVT is $5.24, indicating a -37.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ecovyst Inc (ECVT) stock in the beginning of 2024 was $10.21. The stock closed the year at $8.86, a loss of over -13.22% for the year.
The table below shows more information about ECVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $8.50 | $8.20 | $0.30 | 1,512,284.0 | +3.07% |
| Nov 20, 2025 | $8.55 | $8.12 | $0.44 | 952,371.0 | -2.86% |
| Nov 19, 2025 | $8.49 | $8.29 | $0.20 | 875,179.0 | +0.72% |
| Nov 18, 2025 | $8.37 | $8.18 | $0.195 | 1,010,710.0 | +0.12% |
| Nov 17, 2025 | $8.66 | $8.26 | $0.405 | 971,153.0 | -2.92% |
| Nov 14, 2025 | $8.66 | $8.49 | $0.175 | 1,033,719.0 | -0.35% |
| Nov 13, 2025 | $8.87 | $8.47 | $0.39 | 1,058,402.0 | -1.38% |
| Nov 12, 2025 | $8.91 | $8.69 | $0.22 | 960,958.0 | -0.46% |
| Nov 11, 2025 | $8.76 | $8.49 | $0.27 | 1,019,853.0 | +1.98% |
| Nov 10, 2025 | $8.73 | $8.39 | $0.3396 | 1,077,444.0 | +1.66% |
| Nov 07, 2025 | $8.63 | $8.31 | $0.315 | 1,344,274.0 | +1.08% |
| Nov 06, 2025 | $8.47 | $8.26 | $0.2099 | 1,196,930.0 | -1.30% |
| Nov 05, 2025 | $8.50 | $7.84 | $0.655 | 1,733,299.0 | +7.91% |
| Nov 04, 2025 | $7.92 | $7.41 | $0.515 | 1,825,100.0 | -5.20% |
| Nov 03, 2025 | $8.29 | $8.05 | $0.24 | 1,257,332.0 | +0.98% |
| Oct 31, 2025 | $8.23 | $8.11 | $0.12 | 722,608.0 | +0.12% |
| Oct 30, 2025 | $8.34 | $8.18 | $0.16 | 589,336.0 | -1.45% |
| Oct 29, 2025 | $8.50 | $8.23 | $0.265 | 710,730.0 | -0.36% |
| Oct 28, 2025 | $8.35 | $8.25 | $0.10 | 631,402.0 | +0.12% |
| Oct 27, 2025 | $8.56 | $8.32 | $0.24 | 637,999.0 | -1.65% |
Ecovyst Inc Stock (ECVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecovyst Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecovyst Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecovyst Inc Stock (ECVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.91 | $7.41 | $1.50 | 19,341,292.0 | +2.44% |
| Oct, 2025 | $8.92 | $7.87 | $1.05 | 20,907,627.0 | -6.51% |
| Sep, 2025 | $9.69 | $8.68 | $1.01 | 40,182,695.0 | -3.63% |
| Aug, 2025 | $9.31 | $8.04 | $1.27 | 31,615,749.0 | +5.57% |
| Jul, 2025 | $9.07 | $7.38 | $1.69 | 42,319,716.0 | +4.62% |
| Jun, 2025 | $8.64 | $7.35 | $1.29 | 24,513,954.0 | +10.47% |
| May, 2025 | $7.74 | $5.84 | $1.90 | 28,320,733.0 | +24.58% |
| Apr, 2025 | $6.48 | $5.24 | $1.24 | 21,673,461.0 | -3.55% |
| Mar, 2025 | $7.21 | $6.08 | $1.13 | 20,641,369.0 | -8.69% |
| Feb, 2025 | $8.53 | $6.71 | $1.82 | 15,903,808.0 | -12.50% |
| Jan, 2025 | $8.04 | $7.27 | $0.765 | 10,827,193.0 | +1.57% |
Ecovyst Inc Stock (ECVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.67 | $7.17 | $1.50 | 16,658,461.0 | -5.66% |
| Nov, 2024 | $8.32 | $6.63 | $1.69 | 18,987,022.0 | +19.37% |
| Oct, 2024 | $6.84 | $6.08 | $0.755 | 20,901,972.0 | -2.77% |
| Sep, 2024 | $7.11 | $6.25 | $0.8658 | 16,064,187.0 | -4.60% |
| Aug, 2024 | $9.08 | $6.02 | $3.06 | 34,102,823.0 | -24.74% |
| Jul, 2024 | $9.91 | $8.69 | $1.22 | 13,394,962.0 | +6.35% |
| Jun, 2024 | $9.70 | $8.62 | $1.08 | 18,233,018.0 | -3.55% |
| May, 2024 | $10.57 | $9.09 | $1.48 | 14,651,107.0 | -1.38% |
| Apr, 2024 | $11.21 | $9.43 | $1.78 | 11,360,203.0 | -15.43% |
| Mar, 2024 | $11.35 | $8.88 | $2.47 | 23,567,019.0 | +15.54% |
| Feb, 2024 | $10.30 | $9.00 | $1.30 | 12,641,972.0 | +4.21% |
| Jan, 2024 | $9.96 | $8.70 | $1.26 | 12,534,531.0 | -5.22% |
Ecovyst Inc Stock (ECVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.27 | $9.33 | $0.94 | 12,836,296.0 | +2.63% |
| Nov, 2023 | $9.88 | $8.26 | $1.62 | 14,952,768.0 | +3.48% |
| Oct, 2023 | $9.98 | $8.89 | $1.09 | 12,943,025.0 | -6.50% |
| Sep, 2023 | $10.61 | $9.63 | $0.97 | 14,521,579.0 | -3.91% |
| Aug, 2023 | $12.34 | $9.44 | $2.90 | 19,746,154.0 | -16.68% |
| Jul, 2023 | $12.35 | $11.16 | $1.19 | 13,971,048.0 | +7.24% |
| Jun, 2023 | $11.55 | $9.88 | $1.68 | 23,874,968.0 | +14.14% |
| May, 2023 | $11.59 | $9.85 | $1.74 | 28,842,947.0 | -11.54% |
| Apr, 2023 | $11.75 | $10.73 | $1.02 | 11,464,860.0 | +2.71% |
| Mar, 2023 | $11.19 | $9.95 | $1.24 | 30,342,102.0 | +10.06% |
| Feb, 2023 | $11.21 | $9.60 | $1.61 | 12,972,256.0 | -4.29% |
| Jan, 2023 | $10.72 | $8.72 | $2.00 | 13,049,895.0 | +18.40% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):