Get the Stockscreener App
8.84
1.84%
-0.15
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 July 28, 2025, is $8.84.
- 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 68.70% to $8.84 now.
- The 52-week high stock price for ECVT is $9.66, representing a 9.28% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for ECVT is $5.24, indicating a -40.72% 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $9.06 | $8.79 | $0.2691 | 1,081,090.0 | -1.61% |
| 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% |
| Jul 22, 2025 | $8.97 | $8.77 | $0.205 | 1,364,569.0 | +0.00% |
| Jul 21, 2025 | $8.85 | $8.62 | $0.23 | 2,141,689.0 | +2.67% |
| Jul 18, 2025 | $8.75 | $8.53 | $0.225 | 943,506.0 | -1.94% |
| Jul 17, 2025 | $8.80 | $8.60 | $0.20 | 1,019,450.0 | +0.69% |
| Jul 16, 2025 | $8.83 | $8.54 | $0.29 | 2,303,857.0 | +0.81% |
| Jul 15, 2025 | $8.86 | $8.63 | $0.23 | 1,627,720.0 | -1.48% |
| Jul 14, 2025 | $8.77 | $8.61 | $0.165 | 963,448.0 | +1.04% |
| Jul 11, 2025 | $8.78 | $8.52 | $0.265 | 1,393,758.0 | -1.92% |
| Jul 10, 2025 | $8.89 | $8.60 | $0.30 | 1,484,648.0 | +1.96% |
| Jul 09, 2025 | $8.70 | $8.38 | $0.315 | 1,576,649.0 | +1.88% |
| Jul 08, 2025 | $8.79 | $8.51 | $0.285 | 1,503,192.0 | -1.62% |
| Jul 07, 2025 | $8.72 | $8.33 | $0.39 | 2,547,090.0 | +3.10% |
| Jul 03, 2025 | $8.45 | $8.20 | $0.25 | 853,685.0 | +1.20% |
| Jul 02, 2025 | $8.40 | $7.71 | $0.69 | 3,470,740.0 | +9.21% |
| Jul 01, 2025 | $7.76 | $7.38 | $0.375 | 7,833,373.0 | -7.65% |
| Jun 30, 2025 | $8.64 | $8.20 | $0.445 | 910,920.0 | -4.08% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $9.07 | $7.38 | $1.69 | 35,953,745.0 | +7.47% |
| 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% |
0.18%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):