Get the Stockscreener App
14.06
1.81%
0.25
After Hours:
14.06
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 May 26, 2026, is $14.06.
- Ecovyst Inc all-time high stock price is $15.09, occurred on May 14, 2026.
- The lowest Ecovyst Inc stock price recorded was $5.24 on April 09, 2025. Since then, Ecovyst Inc's stock price has risen over 168.32% to $14.06 now.
- The 52-week high stock price for ECVT is $15.09, representing a 7.29% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for ECVT is $7.35, indicating a -47.72% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Ecovyst Inc (ECVT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $14.13 | $13.83 | $0.305 | 3,152,222.0 | +1.81% |
| May 22, 2026 | $13.84 | $13.38 | $0.46 | 3,012,183.0 | +3.60% |
| May 21, 2026 | $14.02 | $13.25 | $0.765 | 2,847,249.0 | -4.65% |
| May 20, 2026 | $14.24 | $13.82 | $0.415 | 1,419,090.0 | -0.57% |
| May 19, 2026 | $14.28 | $13.91 | $0.3698 | 2,262,720.0 | -2.50% |
| May 18, 2026 | $14.73 | $14.36 | $0.37 | 1,335,556.0 | -0.96% |
| May 15, 2026 | $14.83 | $14.45 | $0.38 | 998,359.0 | -2.74% |
| May 14, 2026 | $15.09 | $14.69 | $0.395 | 1,458,095.0 | +1.98% |
| May 13, 2026 | $14.73 | $14.46 | $0.27 | 1,869,180.0 | +0.62% |
| May 12, 2026 | $14.60 | $14.06 | $0.54 | 1,569,709.0 | +1.18% |
| May 11, 2026 | $14.55 | $14.17 | $0.38 | 2,453,396.0 | +1.98% |
| May 08, 2026 | $14.20 | $13.82 | $0.37 | 2,450,843.0 | +1.22% |
| May 07, 2026 | $14.86 | $13.87 | $0.985 | 2,096,004.0 | -4.84% |
| May 06, 2026 | $14.94 | $14.46 | $0.4793 | 1,660,536.0 | -0.34% |
| May 05, 2026 | $14.88 | $14.15 | $0.725 | 2,062,744.0 | +4.32% |
| May 04, 2026 | $14.44 | $14.09 | $0.345 | 1,377,336.0 | -1.67% |
| May 01, 2026 | $14.61 | $14.12 | $0.495 | 1,502,223.0 | +1.27% |
| Apr 30, 2026 | $14.32 | $13.86 | $0.465 | 1,179,898.0 | +1.50% |
| Apr 29, 2026 | $14.24 | $13.93 | $0.315 | 976,833.0 | -0.14% |
| Apr 28, 2026 | $14.26 | $13.76 | $0.50 | 1,090,276.0 | -1.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.09 | $13.25 | $1.84 | 36,679,667.0 | -0.85% |
| Apr, 2026 | $14.43 | $12.73 | $1.70 | 42,239,025.0 | +10.26% |
| Mar, 2026 | $13.27 | $10.78 | $2.49 | 56,803,111.0 | +14.11% |
| Feb, 2026 | $12.33 | $9.67 | $2.66 | 28,545,909.0 | +6.22% |
| Jan, 2026 | $11.31 | $9.67 | $1.64 | 22,669,270.0 | +9.04% |
Ecovyst Inc Stock (ECVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.01 | $8.35 | $1.66 | 34,097,218.0 | +7.28% |
| Nov, 2025 | $9.26 | $7.41 | $1.85 | 22,946,309.0 | +12.33% |
| 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% |
0.78%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):