Get the Stockscreener App
8.88
1.83%
0.16
Pre-market:
8.90
0.02
+0.23%
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 August 21, 2025, is $8.88.
- 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 69.47% to $8.88 now.
- The 52-week high stock price for ECVT is $9.07, representing a 2.14% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for ECVT is $5.24, indicating a -40.99% 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $8.90 | $8.68 | $0.22 | 736,043.0 | +1.83% |
| Aug 20, 2025 | $8.77 | $8.64 | $0.13 | 821,861.0 | -0.11% |
| Aug 19, 2025 | $9.07 | $8.69 | $0.385 | 1,310,586.0 | -1.69% |
| Aug 18, 2025 | $8.99 | $8.75 | $0.245 | 810,630.0 | +0.91% |
| Aug 15, 2025 | $8.81 | $8.64 | $0.17 | 948,881.0 | +0.69% |
| Aug 14, 2025 | $8.91 | $8.66 | $0.245 | 1,881,142.0 | -2.67% |
| Aug 13, 2025 | $9.01 | $8.61 | $0.40 | 2,085,105.0 | +2.86% |
| Aug 12, 2025 | $8.95 | $8.66 | $0.285 | 1,863,671.0 | -0.68% |
| Aug 11, 2025 | $8.85 | $8.51 | $0.34 | 2,309,669.0 | +3.90% |
| Aug 08, 2025 | $8.60 | $8.04 | $0.555 | 3,948,174.0 | +3.17% |
| Aug 07, 2025 | $8.62 | $8.05 | $0.575 | 3,241,932.0 | -2.26% |
| Aug 06, 2025 | $8.52 | $8.34 | $0.185 | 1,457,464.0 | -0.94% |
| Aug 05, 2025 | $8.54 | $8.34 | $0.195 | 1,425,152.0 | +2.29% |
| Aug 04, 2025 | $8.59 | $8.20 | $0.39 | 1,136,049.0 | -1.90% |
| Aug 01, 2025 | $8.53 | $8.34 | $0.19 | 1,912,283.0 | -1.97% |
| Jul 31, 2025 | $8.70 | $8.42 | $0.275 | 1,504,519.0 | -0.46% |
| Jul 30, 2025 | $8.94 | $8.65 | $0.285 | 2,748,445.0 | -1.93% |
| Jul 29, 2025 | $8.96 | $8.71 | $0.25 | 1,839,507.0 | -0.34% |
| Jul 28, 2025 | $9.06 | $8.79 | $0.2691 | 1,354,590.0 | -1.56% |
| Jul 25, 2025 | $9.07 | $8.73 | $0.34 | 1,835,207.0 | +2.28% |
| Jul 24, 2025 | $8.81 | $8.64 | $0.17 | 1,518,995.0 | +0.00% |
| Jul 23, 2025 | $8.86 | $8.77 | $0.09 | 491,079.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.07 | $8.04 | $1.04 | 26,624,685.0 | +3.14% |
| 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% |
0.01%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):