Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ecovyst Inc. Common Stock (ECVT)

11.90
+0.00 (0.00%)
NYSE· Last Trade: Jul 12th, 12:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecovyst Inc. Common Stock (ECVT)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202611.8312.0311.7411.902,547,03911.90
7/09/202612.0512.0511.8611.901,214,00611.90
7/08/202611.8312.0311.7911.961,299,33811.96
7/07/202611.7611.8311.6211.811,418,72511.81
7/06/202611.9112.0411.7211.811,285,25711.81
7/02/202612.0012.0511.7311.831,653,73911.83
7/01/202612.3212.4511.9012.001,588,07312.00
6/30/202612.3912.5612.2712.453,221,27212.45
6/29/202612.1212.3412.0212.291,481,11212.29
6/26/202612.1612.1911.8212.196,898,22812.19
6/25/202612.5312.6211.7912.125,785,02312.12
6/24/202612.7012.8112.3712.631,347,29112.63
6/23/202612.7712.9112.7212.791,107,45012.79
6/22/202612.8212.9412.7312.89993,53612.89
6/18/202612.9412.9412.5212.822,527,08112.82
6/17/202612.9013.0912.8312.881,005,59812.88
6/16/202613.0013.1912.7212.851,014,17612.85
6/15/202613.1213.1712.8912.971,691,39112.97
6/12/202613.0513.2013.0113.09757,47213.09
6/11/202612.8513.0612.8512.94921,31712.94
6/10/202612.7112.8012.5112.751,399,15012.75
6/09/202613.0813.1612.6312.791,227,77512.79
6/08/202612.8513.0512.7612.902,097,77212.90
6/05/202612.9312.9712.7312.851,127,30612.85
6/04/202612.9112.9912.7312.933,100,68512.93
6/03/202613.3113.3112.9613.081,715,77513.08
6/02/202613.3213.4613.1713.261,330,87413.26
6/01/202613.1713.2012.8113.031,719,47713.03
5/29/202613.4113.6113.1713.191,912,77513.19
5/28/202613.8513.9213.3013.361,748,43313.36
5/27/202613.9814.0113.7613.961,790,64313.96
5/26/202614.0014.1313.8314.063,172,40214.06
5/22/202613.4413.8413.3813.813,065,88713.81
5/21/202614.0014.0213.2513.332,847,67413.33
5/20/202614.1014.2413.8213.981,435,94313.98
5/19/202614.2414.2813.9114.062,304,81214.06
5/18/202614.7314.7314.3614.421,402,10014.42
5/15/202614.6614.8314.4514.561,001,52814.56
5/14/202614.7615.0914.6914.971,464,11114.97
5/13/202614.6714.7314.4614.681,887,81814.68
5/12/202614.3914.6014.0614.591,630,01314.59
5/11/202614.3714.5514.1714.422,656,69314.42
5/08/202614.1714.2013.8214.142,475,65114.14
5/07/202614.7714.8613.8713.972,188,27713.97
5/06/202614.7714.9314.4614.681,718,44714.68
5/05/202614.1614.8814.1514.732,062,90814.73
5/04/202614.3314.4414.0914.121,405,53714.12
5/01/202614.2614.6114.1214.361,508,53514.36
4/30/202613.9014.3213.8614.181,191,69414.18
4/29/202614.0014.2413.9313.971,001,62213.97
4/28/202614.1614.2613.7613.991,092,10613.99
4/27/202613.8714.2013.8514.151,511,06514.15
4/24/202613.8213.8813.6113.821,454,40713.82
4/23/202613.7413.9213.6513.821,250,37113.82
4/22/202613.9413.9913.6313.751,306,57113.75
4/21/202613.6213.8813.6213.831,360,91913.83
4/20/202613.7413.8413.5413.641,756,64613.64
4/17/202614.2014.2913.5113.783,034,09113.78
4/16/202614.0214.4114.0214.411,635,07114.41
4/15/202614.0114.1113.7314.041,849,35314.04
4/14/202614.4214.4313.9514.072,310,34714.07
4/13/202614.0014.4213.7414.423,714,50914.42