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

Ecovyst Inc. Common Stock (NY: ECVT )

8.210 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.230 8.420 8.200 8.210 397,314 +0.01(+0.12%)
Feb 13, 2025 8.190 8.250 8.150 8.200 461,329 +0.07(+0.86%)
Feb 12, 2025 7.970 8.160 7.960 8.130 505,779 +0.01(+0.12%)
Feb 11, 2025 8.030 8.190 7.970 8.120 630,455 +0.13(+1.63%)
Feb 10, 2025 8.010 8.045 7.885 7.990 945,380 +0.14(+1.78%)
Feb 07, 2025 7.990 7.995 7.780 7.850 1,098,887 -0.14(-1.75%)
Feb 06, 2025 8.000 8.080 7.940 7.990 592,428 +0.05(+0.63%)
Feb 05, 2025 7.940 7.975 7.890 7.940 455,229 +0.02(+0.25%)
Feb 04, 2025 7.720 7.930 7.680 7.920 540,955 +0.22(+2.86%)
Feb 03, 2025 7.620 7.775 7.585 7.700 610,338 -0.06(-0.77%)
Jan 31, 2025 7.800 7.870 7.710 7.760 742,190 -0.07(-0.89%)
Jan 30, 2025 7.920 7.920 7.800 7.830 320,265 -0.04(-0.51%)
Jan 29, 2025 7.690 7.920 7.630 7.870 514,097 +0.20(+2.61%)
Jan 28, 2025 7.720 7.905 7.660 7.670 580,146 -0.05(-0.65%)
Jan 27, 2025 7.790 7.850 7.635 7.720 559,279 -0.04(-0.52%)
Jan 24, 2025 7.600 7.890 7.600 7.760 536,704 -0.09(-1.15%)
Jan 23, 2025 7.740 7.870 7.740 7.850 418,970 +0.05(+0.64%)
Jan 22, 2025 7.930 7.975 7.785 7.800 361,260 -0.18(-2.26%)
Jan 21, 2025 7.900 8.035 7.885 7.980 781,506 +0.10(+1.27%)
Jan 17, 2025 7.960 7.970 7.835 7.880 456,269 +0.02(+0.25%)
Jan 16, 2025 7.610 7.905 7.590 7.860 443,263 +0.22(+2.88%)
Jan 15, 2025 7.770 7.810 7.565 7.640 745,751 +0.10(+1.33%)
Jan 14, 2025 7.580 7.700 7.490 7.540 875,543 -0.04(-0.53%)
Jan 13, 2025 7.370 7.630 7.370 7.580 1,022,879 +0.08(+1.07%)
Jan 10, 2025 7.290 7.530 7.270 7.500 634,129 +0.08(+1.08%)
Jan 08, 2025 7.310 7.480 7.310 7.420 512,853 -0.08(-1.07%)
Jan 07, 2025 7.590 7.630 7.385 7.500 942,522 -0.09(-1.19%)
Jan 06, 2025 7.770 7.900 7.570 7.590 501,190 -0.15(-1.94%)
Jan 03, 2025 7.790 7.830 7.680 7.740 404,682 +0.01(+0.13%)
Jan 02, 2025 7.660 7.795 7.600 7.730 719,818 +0.09(+1.18%)
Dec 31, 2024 7.640 0 +0.14(+1.87%)
Dec 30, 2024 7.490 7.540 7.390 7.500 261,649 -0.02(-0.27%)
Dec 27, 2024 7.590 7.710 7.425 7.520 505,155 -0.15(-1.96%)
Dec 26, 2024 7.550 7.705 7.540 7.670 597,815 +0.06(+0.79%)
Dec 24, 2024 7.730 7.730 7.525 7.610 229,873 -0.08(-1.04%)
Dec 23, 2024 7.440 7.750 7.440 7.690 991,905 +0.17(+2.26%)
Dec 20, 2024 7.170 7.530 7.170 7.520 1,934,421 +0.16(+2.24%)
Dec 19, 2024 7.400 7.485 7.295 7.355 591,940 +0.04(+0.48%)
Dec 18, 2024 7.610 7.610 7.230 7.320 1,057,598 -0.20(-2.66%)
Dec 17, 2024 7.640 7.810 7.435 7.520 788,814 -0.16(-2.08%)
Dec 16, 2024 7.490 7.710 7.380 7.680 1,233,598 +0.20(+2.67%)
Dec 13, 2024 7.490 7.650 7.390 7.480 622,732 -0.09(-1.19%)
Dec 12, 2024 7.660 7.720 7.570 7.570 446,690 -0.15(-1.94%)
Dec 11, 2024 7.770 7.775 7.635 7.720 499,809 -0.01(-0.13%)
Dec 10, 2024 7.950 7.950 7.680 7.730 840,390 -0.18(-2.28%)
Dec 09, 2024 8.220 8.380 7.900 7.910 807,642 -0.15(-1.86%)
Dec 06, 2024 8.070 8.090 7.965 8.060 508,789 +0.06(+0.75%)
Dec 05, 2024 8.130 8.250 7.975 8.000 577,135 -0.17(-2.08%)
Dec 04, 2024 8.280 8.330 8.113 8.170 557,817 -0.08(-0.97%)
Dec 03, 2024 8.670 8.670 8.240 8.250 910,240 -0.37(-4.29%)
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 and Conditions.