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

Ecovyst Inc. Common Stock (NY:ECVT)

8.230 -0.350 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2025 8.590 8.645 8.200 8.230 1,551,606 -0.35(-4.08%)
Jun 27, 2025 8.550 8.640 8.460 8.580 2,164,126 +0.13(+1.54%)
Jun 26, 2025 8.390 8.570 8.390 8.450 1,121,956 +0.03(+0.36%)
Jun 25, 2025 8.240 8.570 8.215 8.420 1,768,450 +0.19(+2.31%)
Jun 24, 2025 8.180 8.385 8.180 8.230 878,378 +0.09(+1.11%)
Jun 23, 2025 7.990 8.150 7.980 8.140 971,432 +0.14(+1.75%)
Jun 20, 2025 8.060 8.065 7.940 8.000 1,187,698 +0.00(+0.00%)
Jun 18, 2025 7.930 8.195 7.930 8.000 1,070,341 +0.02(+0.25%)
Jun 17, 2025 7.870 8.055 7.870 7.980 810,790 +0.01(+0.13%)
Jun 16, 2025 7.940 8.070 7.940 7.970 859,204 +0.10(+1.27%)
Jun 13, 2025 7.840 8.120 7.810 7.870 2,000,559 -0.14(-1.75%)
Jun 12, 2025 8.110 8.236 7.970 8.010 1,259,939 -0.23(-2.79%)
Jun 11, 2025 8.200 8.260 8.085 8.240 823,141 +0.11(+1.35%)
Jun 10, 2025 8.050 8.270 8.019 8.130 988,600 +0.11(+1.37%)
Jun 09, 2025 8.030 8.205 8.020 8.020 974,646 +0.03(+0.38%)
Jun 06, 2025 8.190 8.255 7.870 7.990 1,476,882 -0.03(-0.37%)
Jun 05, 2025 7.980 8.045 7.825 8.020 1,248,604 +0.10(+1.26%)
Jun 04, 2025 7.580 7.955 7.580 7.920 2,008,612 +0.32(+4.21%)
Jun 03, 2025 7.420 7.670 7.350 7.600 997,835 +0.17(+2.29%)
Jun 02, 2025 7.470 7.575 7.380 7.430 1,000,801 -0.02(-0.27%)
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%)
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.