Advertisement
U.S. Markets closed

Ecovyst Inc. (ECVT)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
6.15-0.03 (-0.49%)
At close: 04:00PM EDT
6.28 +0.13 (+2.11%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20246.226.306.126.156.15858,300
Oct 24, 20246.356.356.096.186.18969,100
Oct 23, 20246.296.366.206.346.34801,000
Oct 22, 20246.456.456.306.336.33593,500
Oct 21, 20246.606.606.396.446.44850,600
Oct 18, 20246.716.716.556.586.58831,800
Oct 17, 20246.656.716.536.686.68731,000
Oct 16, 20246.546.606.496.586.58607,800
Oct 15, 20246.386.536.326.446.44639,400
Oct 14, 20246.676.676.416.426.42736,800
Oct 11, 20246.576.826.546.706.703,054,000
Oct 10, 20246.456.686.456.576.57896,400
Oct 09, 20246.606.746.546.566.56934,600
Oct 08, 20246.726.726.516.566.56445,100
Oct 07, 20246.606.826.576.786.78684,300
Oct 04, 20246.756.826.616.666.66599,800
Oct 03, 20246.606.626.526.576.57429,300
Oct 02, 20246.746.806.636.636.63472,300
Oct 01, 20246.806.846.726.736.73384,400
Sep 30, 20246.936.946.826.856.85555,200
Sep 27, 20247.047.116.886.936.93800,400
Sep 26, 20246.697.016.696.966.96987,100
Sep 25, 20246.666.666.456.566.56870,200
Sep 24, 20246.536.746.526.646.64657,600
Sep 23, 20246.586.586.426.476.47509,900
Sep 20, 20246.546.556.476.506.502,187,200
Sep 19, 20246.716.716.586.626.62683,900
Sep 18, 20246.586.746.496.516.51578,300
Sep 17, 20246.656.746.576.586.58499,300
Sep 16, 20246.726.756.576.616.61652,100
Sep 13, 20246.556.736.536.686.68729,900
Sep 12, 20246.386.446.296.446.44687,500
Sep 11, 20246.396.396.246.366.36719,800
Sep 10, 20246.566.566.376.406.40916,100
Sep 09, 20246.666.736.526.526.52983,500
Sep 06, 20246.806.846.616.616.61802,000
Sep 05, 20246.906.906.726.826.821,063,600
Sep 04, 20246.816.926.776.856.851,038,200
Sep 03, 20247.067.116.846.856.851,202,200
Aug 30, 20247.207.227.107.187.18992,100
Aug 29, 20247.047.256.947.157.15969,500
Aug 28, 20246.837.046.827.027.02966,300
Aug 27, 20246.896.936.816.886.88530,600
Aug 26, 20246.956.996.826.906.901,400,900
Aug 23, 20246.716.976.716.896.891,223,200
Aug 22, 20246.786.836.676.696.691,224,600
Aug 21, 20246.906.916.796.806.80982,400
Aug 20, 20246.856.916.786.826.82893,500
Aug 19, 20246.876.946.796.846.842,081,000
Aug 16, 20246.856.916.816.836.83624,900
Aug 15, 20247.047.046.836.896.891,055,600
Aug 14, 20246.736.866.616.866.861,943,500
Aug 13, 20246.706.766.596.696.691,349,100
Aug 12, 20246.606.686.466.616.61963,800
Aug 09, 20246.726.746.476.566.561,448,400
Aug 08, 20246.626.786.516.696.691,437,700
Aug 07, 20246.576.866.456.506.502,470,200
Aug 06, 20246.416.426.166.226.222,378,800
Aug 05, 20246.406.536.026.316.312,498,900
Aug 02, 20247.637.636.556.696.693,337,600
Aug 01, 20249.049.087.827.967.964,498,100
Jul 31, 20249.489.639.389.549.541,038,900
Jul 30, 20249.319.439.249.409.40910,500
Jul 29, 20249.629.669.209.259.25861,800
Jul 26, 20249.739.739.459.589.58671,000
Jul 25, 20249.609.819.579.629.62585,800
Jul 24, 20249.729.919.539.559.55513,100
Jul 23, 20249.649.869.599.769.76533,700
Jul 22, 20249.469.689.319.689.68538,900
Jul 19, 20249.569.569.299.409.40471,400
Jul 18, 20249.579.799.549.569.56570,600
Jul 17, 20249.569.759.539.659.65753,100
Jul 16, 20249.459.849.419.649.64935,900
Jul 15, 20249.389.479.209.369.36551,200
Jul 12, 20249.449.459.249.329.32437,800
Jul 11, 20249.169.389.139.319.31474,300
Jul 10, 20248.999.038.908.948.94436,000
Jul 09, 20249.109.108.868.898.89615,500
Jul 08, 20248.969.128.929.099.09581,900
Jul 05, 20248.958.958.798.888.88576,000
Jul 03, 20248.939.038.919.009.00479,200
Jul 02, 20248.708.908.708.888.88680,100
Jul 01, 20248.999.068.698.708.70853,600
Jun 28, 20249.019.058.898.978.975,323,100
Jun 27, 20248.909.018.828.908.90634,100
Jun 26, 20248.678.898.628.878.871,348,000
Jun 25, 20248.808.858.678.768.76631,700
Jun 24, 20248.908.928.798.868.86975,200
Jun 21, 20249.079.078.788.838.831,625,800
Jun 20, 20249.079.229.059.119.11774,700
Jun 18, 20249.069.138.989.099.09784,400
Jun 17, 20248.929.148.929.079.07555,100
Jun 14, 20249.019.068.939.009.00515,000
Jun 13, 20249.319.359.119.149.14436,100
Jun 12, 20249.659.709.359.369.36613,400
Jun 11, 20249.239.379.199.379.37551,400
Jun 10, 20249.179.379.159.289.28496,300
Jun 07, 20249.199.349.179.269.26504,500
Jun 06, 20249.169.329.109.329.32829,700
Jun 05, 20248.939.208.809.199.19703,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...