Canada markets open in 4 hours 40 minutes

Ecovyst Inc. (ECVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.51+0.08 (+0.85%)
At close: 04:00PM EDT
9.51 0.00 (0.00%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.499.679.409.519.51516,400
Apr 30, 20249.869.869.439.439.43600,200
Apr 29, 20249.9410.099.919.959.95355,200
Apr 26, 20249.9410.069.909.919.91304,800
Apr 25, 20249.979.979.839.909.90412,400
Apr 24, 202410.0210.119.8910.0410.04674,300
Apr 23, 20249.8710.139.8710.1010.10340,100
Apr 22, 20249.9810.069.869.939.93485,600
Apr 19, 20249.749.979.639.959.95532,700
Apr 18, 20249.889.909.739.769.76419,200
Apr 17, 20249.9810.059.809.839.83439,900
Apr 16, 20249.9510.029.819.929.92551,400
Apr 15, 202410.3310.4010.0210.0210.02407,600
Apr 12, 202410.4910.5410.2010.3110.31476,600
Apr 11, 202410.5610.6510.5210.5710.57536,300
Apr 10, 202410.6310.7610.3610.4510.45535,400
Apr 09, 202410.6910.7910.5610.7710.771,293,500
Apr 08, 202410.8010.8510.6710.7110.71273,100
Apr 05, 202410.7310.7610.5810.7210.72405,800
Apr 04, 202411.2011.2010.7210.7410.74575,100
Apr 03, 202410.8511.0910.8311.0411.04705,100
Apr 02, 202410.7911.0110.7510.8910.89702,900
Apr 01, 202411.1511.1510.8710.9510.95613,700
Mar 28, 202411.1311.3510.9911.1511.151,612,800
Mar 27, 202410.7711.1310.7611.0511.051,193,300
Mar 26, 202410.6410.9710.5610.7610.763,600,500
Mar 25, 202410.3610.6410.2410.5210.522,316,400
Mar 22, 202410.1610.3810.0610.3410.341,231,300
Mar 21, 20249.9910.319.9710.1610.162,010,700
Mar 20, 20249.349.999.309.999.991,168,400
Mar 19, 20249.129.459.109.349.34872,500
Mar 18, 20249.169.229.079.109.10631,400
Mar 15, 20248.929.178.929.169.16867,000
Mar 14, 20249.089.118.918.988.98805,400
Mar 13, 20249.119.289.119.169.16887,100
Mar 12, 20249.159.159.029.149.14489,400
Mar 11, 20249.149.279.149.219.21468,800
Mar 08, 20249.279.279.139.189.18819,100
Mar 07, 20249.209.359.159.219.21735,300
Mar 06, 20249.139.199.049.119.11774,100
Mar 05, 20248.989.138.989.039.03743,500
Mar 04, 20249.109.188.889.049.04806,500
Mar 01, 20249.589.609.109.129.121,693,100
Feb 29, 20249.759.759.459.659.651,090,000
Feb 28, 20249.9910.309.569.589.581,145,200
Feb 27, 202410.1110.119.739.789.78631,900
Feb 26, 20249.8710.039.8410.0210.02638,300
Feb 23, 20249.7510.009.739.939.93442,000
Feb 22, 20249.669.759.639.739.73455,900
Feb 21, 20249.809.849.649.709.70331,000
Feb 20, 20249.739.909.709.829.82506,400
Feb 16, 20249.779.949.659.909.90639,100
Feb 15, 20249.419.839.359.839.83595,600
Feb 14, 20249.399.439.259.369.36594,300
Feb 13, 20249.419.419.119.229.22908,000
Feb 12, 20249.469.769.469.689.68456,500
Feb 09, 20249.429.489.309.469.46516,800
Feb 08, 20249.169.389.149.389.38347,300
Feb 07, 20249.289.289.089.189.18397,000
Feb 06, 20249.059.259.059.249.24352,600
Feb 05, 20249.049.149.009.089.08429,600
Feb 02, 20249.159.249.009.199.19683,000
Feb 01, 20249.369.439.199.279.271,485,100
Jan 31, 20249.499.559.249.269.26592,500
Jan 30, 20249.499.639.499.529.52419,100
Jan 29, 20249.479.599.359.589.58625,300
Jan 26, 20249.389.519.349.499.49493,000
Jan 25, 20249.299.339.119.299.29375,900
Jan 24, 20249.209.209.059.119.11466,700
Jan 23, 20249.319.359.069.149.14512,400
Jan 22, 20249.009.188.979.189.181,255,500
Jan 19, 20248.938.938.698.918.91940,600
Jan 18, 20248.969.028.868.878.871,186,700
Jan 17, 20248.738.948.718.928.92482,800
Jan 16, 20248.848.918.738.898.89595,100
Jan 12, 20249.149.148.858.958.95367,800
Jan 11, 20248.968.998.828.978.97539,300
Jan 10, 20249.059.118.999.059.05494,800
Jan 09, 20249.169.219.029.119.11437,500
Jan 08, 20249.099.379.099.349.34764,800
Jan 05, 20249.239.449.239.269.26557,400
Jan 04, 20249.589.589.349.349.34446,700
Jan 03, 20249.729.769.559.559.55525,200
Jan 02, 20249.709.959.709.849.84479,900
Dec 29, 20239.919.959.719.779.77616,800
Dec 28, 20239.9610.039.889.969.96395,400
Dec 27, 202310.2310.2310.0110.0310.03410,500
Dec 26, 202310.0810.279.9810.2010.20448,200
Dec 22, 20239.9310.149.8710.0510.05568,700
Dec 21, 20239.939.939.699.929.92947,500
Dec 20, 20239.789.959.659.759.75847,600
Dec 19, 20239.679.869.639.809.80949,500
Dec 18, 20239.709.749.559.589.58652,100
Dec 15, 20239.979.979.599.609.601,581,700
Dec 14, 20239.9010.109.859.889.88607,900
Dec 13, 20239.339.779.339.729.72646,100
Dec 12, 20239.569.579.379.379.37322,000
Dec 11, 20239.679.739.529.559.55488,500
Dec 08, 20239.679.829.639.679.67370,600
Dec 07, 20239.729.879.649.729.72623,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...