Skip to main content
ECVT logo

Ecovyst Inc.

ECVTNYSEMaterialsSpecialty Chemicals

$9.79Today:- (-)1Y +16.51%

As of Oct 23, 2026 close

Market cap
$1.09B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.41$15.09
Volume (live)
-
Avg. volume (3M)
1.26M

Ecovyst (ECVT) Historical Stock Prices

Analyze Ecovyst (ECVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ecovyst (ECVT) Interactive Price Chart

Interactive historical price chart showing Ecovyst stock price movements and trends across multiple time periods.

Loading chart...

ECVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ECVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.759.879.679.799.791.13M
Oct 22, 20269.949.979.809.819.81963.78K
Oct 21, 202610.0910.139.949.979.971.48M
Oct 20, 202610.1310.2310.0210.0710.072.07M
Oct 19, 202610.3110.3710.0710.1310.131.22M
Oct 16, 202610.1610.2910.0610.2810.281.69M
Oct 15, 20269.9010.199.7610.1710.171.48M
Oct 14, 20269.9810.089.869.929.92945.42K
Oct 13, 20269.9710.139.9010.0810.08693.96K
Oct 12, 202610.0910.099.919.929.92829.35K
Oct 9, 202610.1810.2210.0510.0510.05644.72K
Oct 8, 202610.3510.4410.1310.2110.211.51M
Oct 7, 202610.3410.3810.2310.3110.311.07M
Oct 6, 202610.4610.5010.3010.3710.371.21M
Oct 5, 202610.1210.4310.0910.3710.37771.76K
Oct 2, 202610.0610.1910.0310.1210.121.08M
Oct 1, 20269.7610.029.569.969.961.18M
Sep 30, 20269.859.899.749.839.831.06M
Sep 29, 202610.0010.059.809.809.801.07M
Sep 28, 202610.0910.159.9310.0410.04917.51K
Sep 25, 202610.1510.2610.0810.1410.141.01M
Sep 24, 202610.3510.4110.1310.1410.14860.83K
Sep 23, 202610.4510.5610.3210.3310.33980.84K
Sep 22, 202610.4410.6010.3110.4510.45993.87K
Sep 21, 202610.4810.4910.3510.3910.39955.18K
Sep 18, 202610.6410.6410.3810.4410.442.85M
Sep 17, 202610.8610.9110.5910.6410.641.30M
Sep 16, 202610.6210.9310.6210.8810.881.90M
Sep 15, 202610.2310.7110.1210.5410.542.67M
Sep 14, 20269.9210.009.719.979.971.27M
Sep 11, 202610.1210.209.899.929.92694.02K
Sep 10, 202610.2610.2810.0410.0710.07861.82K
Sep 9, 202610.2210.3610.2110.2510.251.07M
Sep 8, 202610.2410.2810.0910.1210.121.35M
Sep 4, 202610.1710.2310.1110.2110.21776.63K
Sep 3, 202610.4710.4810.0910.2110.21900.10K
Sep 2, 202610.0610.4710.0210.3710.371.12M
Sep 1, 202610.1010.189.9510.1010.101.20M
Aug 31, 202610.1310.3310.0610.1710.171.07M
Aug 28, 202610.2610.299.9810.1110.111.34M
Aug 27, 202610.1410.2410.1010.1510.151.04M
Aug 26, 202610.1310.2910.0610.2110.211.05M
Aug 25, 202610.1410.2310.0410.1310.13941.19K
Aug 24, 20269.9910.289.8210.0710.071.67M
Aug 21, 202610.3710.4910.2710.4410.441.59M
Aug 20, 202610.4110.5310.2910.3210.321.39M
Aug 19, 202610.3610.7310.3510.4510.451.38M
Aug 18, 202610.3810.5010.1610.3110.311.48M
Aug 17, 202610.3710.4410.2310.3910.391.08M
Aug 14, 202610.1010.4610.0910.3910.391.04M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.