Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecovyst Inc. Common Stock (NY:ECVT)

7.450 -0.060 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.490 7.515 7.390 7.450 1,108,023 -0.06(-0.80%)
May 29, 2025 7.680 7.685 7.490 7.510 997,039 -0.12(-1.57%)
May 28, 2025 7.640 7.740 7.560 7.630 1,109,982 -0.03(-0.39%)
May 27, 2025 7.410 7.740 7.410 7.660 1,268,108 +0.36(+4.93%)
May 23, 2025 7.210 7.508 7.210 7.300 2,165,069 -0.09(-1.22%)
May 22, 2025 7.030 7.460 7.025 7.390 2,277,740 +0.34(+4.82%)
May 21, 2025 7.120 7.245 7.041 7.050 838,151 -0.17(-2.35%)
May 20, 2025 7.200 7.255 7.160 7.220 776,443 -0.02(-0.28%)
May 19, 2025 7.430 7.480 7.200 7.240 933,284 -0.33(-4.36%)
May 16, 2025 7.520 7.590 7.425 7.570 811,491 +0.04(+0.53%)
May 15, 2025 7.410 7.660 7.350 7.530 744,200 +0.08(+1.07%)
May 14, 2025 7.460 7.590 7.350 7.450 1,346,858 -0.04(-0.53%)
May 13, 2025 7.390 7.545 7.340 7.490 865,140 +0.13(+1.77%)
May 12, 2025 7.540 7.640 7.345 7.360 955,362 +0.15(+2.08%)
May 09, 2025 7.040 7.235 7.040 7.210 1,527,655 +0.16(+2.27%)
May 08, 2025 6.940 7.210 6.885 7.050 1,496,706 +0.16(+2.32%)
May 07, 2025 6.830 7.035 6.692 6.890 1,306,336 +0.13(+1.92%)
May 06, 2025 6.570 6.820 6.540 6.760 2,261,424 +0.13(+1.96%)
May 05, 2025 6.580 6.725 6.480 6.630 1,231,844 +0.02(+0.30%)
May 02, 2025 6.320 6.610 6.295 6.610 2,308,228 +0.42(+6.79%)
May 01, 2025 6.170 6.545 5.840 6.190 1,992,054 +0.21(+3.51%)
Apr 30, 2025 5.770 6.050 5.675 5.980 1,422,329 +0.11(+1.87%)
Apr 29, 2025 5.760 5.870 5.725 5.870 1,051,547 +0.09(+1.56%)
Apr 28, 2025 5.810 5.950 5.730 5.780 762,318 -0.08(-1.37%)
Apr 25, 2025 5.800 5.880 5.755 5.860 959,302 -0.01(-0.17%)
Apr 24, 2025 5.770 5.945 5.710 5.870 727,207 +0.12(+2.09%)
Apr 23, 2025 6.020 6.040 5.740 5.750 880,131 -0.07(-1.20%)
Apr 22, 2025 5.880 5.940 5.715 5.820 788,065 +0.02(+0.34%)
Apr 21, 2025 5.820 5.920 5.785 5.800 751,702 -0.07(-1.19%)
Apr 17, 2025 5.830 5.975 5.829 5.870 624,427 +0.05(+0.86%)
Apr 16, 2025 5.900 6.000 5.750 5.820 824,231 -0.08(-1.36%)
Apr 15, 2025 5.850 5.970 5.845 5.900 854,069 -0.01(-0.17%)
Apr 14, 2025 6.010 6.010 5.825 5.910 639,679 +0.03(+0.51%)
Apr 11, 2025 5.740 5.925 5.620 5.880 685,920 +0.18(+3.16%)
Apr 10, 2025 5.830 5.830 5.470 5.700 992,609 -0.30(-5.00%)
Apr 09, 2025 5.300 6.100 5.240 6.000 1,154,967 +0.67(+12.57%)
Apr 08, 2025 5.750 5.750 5.265 5.330 1,379,098 -0.21(-3.79%)
Apr 07, 2025 5.410 5.830 5.300 5.540 2,699,404 -0.03(-0.54%)
Apr 04, 2025 5.690 5.730 5.375 5.570 2,011,323 -0.35(-5.91%)
Apr 03, 2025 6.150 6.190 5.895 5.920 1,250,880 -0.54(-8.36%)
Apr 02, 2025 6.120 6.480 6.120 6.460 709,046 +0.27(+4.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.