UK markets closed

Ecovyst Inc. (ECVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.80-0.19 (-1.90%)
At close: 04:00PM EDT
9.83 +0.03 (+0.31%)
After hours: 07:35PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.1610.159.659.809.801,105,533
02 May 20249.8310.579.809.999.991,755,100
01 May 20249.499.679.409.519.51516,400
30 Apr 20249.869.869.439.439.43600,200
29 Apr 20249.9410.099.919.959.95355,200
26 Apr 20249.9410.069.909.919.91304,800
25 Apr 20249.979.979.839.909.90412,400
24 Apr 202410.0210.119.8910.0410.04674,300
23 Apr 20249.8710.139.8710.1010.10340,100
22 Apr 20249.9810.069.869.939.93485,600
19 Apr 20249.749.979.639.959.95532,700
18 Apr 20249.889.909.739.769.76419,200
17 Apr 20249.9810.059.809.839.83439,900
16 Apr 20249.9510.029.819.929.92551,400
15 Apr 202410.3310.4010.0210.0210.02407,600
12 Apr 202410.4910.5410.2010.3110.31476,600
11 Apr 202410.5610.6510.5210.5710.57536,300
10 Apr 202410.6310.7610.3610.4510.45535,400
09 Apr 202410.6910.7910.5610.7710.771,293,500
08 Apr 202410.8010.8510.6710.7110.71273,100
05 Apr 202410.7310.7610.5810.7210.72405,800
04 Apr 202411.2011.2010.7210.7410.74575,100
03 Apr 202410.8511.0910.8311.0411.04705,100
02 Apr 202410.7911.0110.7510.8910.89702,900
01 Apr 202411.1511.1510.8710.9510.95613,700
28 Mar 202411.1311.3510.9911.1511.151,612,800
27 Mar 202410.7711.1310.7611.0511.051,193,300
26 Mar 202410.6410.9710.5610.7610.763,600,500
25 Mar 202410.3610.6410.2410.5210.522,316,400
22 Mar 202410.1610.3810.0610.3410.341,231,300
21 Mar 20249.9910.319.9710.1610.162,010,700
20 Mar 20249.349.999.309.999.991,168,400
19 Mar 20249.129.459.109.349.34872,500
18 Mar 20249.169.229.079.109.10631,400
15 Mar 20248.929.178.929.169.16867,000
14 Mar 20249.089.118.918.988.98805,400
13 Mar 20249.119.289.119.169.16887,100
12 Mar 20249.159.159.029.149.14489,400
11 Mar 20249.149.279.149.219.21468,800
08 Mar 20249.279.279.139.189.18819,100
07 Mar 20249.209.359.159.219.21735,300
06 Mar 20249.139.199.049.119.11774,100
05 Mar 20248.989.138.989.039.03743,500
04 Mar 20249.109.188.889.049.04806,500
01 Mar 20249.589.609.109.129.121,693,100
29 Feb 20249.759.759.459.659.651,090,000
28 Feb 20249.9910.309.569.589.581,145,200
27 Feb 202410.1110.119.739.789.78631,900
26 Feb 20249.8710.039.8410.0210.02638,300
23 Feb 20249.7510.009.739.939.93442,000
22 Feb 20249.669.759.639.739.73455,900
21 Feb 20249.809.849.649.709.70331,000
20 Feb 20249.739.909.709.829.82506,400
16 Feb 20249.779.949.659.909.90639,100
15 Feb 20249.419.839.359.839.83595,600
14 Feb 20249.399.439.259.369.36594,300
13 Feb 20249.419.419.119.229.22908,000
12 Feb 20249.469.769.469.689.68456,500
09 Feb 20249.429.489.309.469.46516,800
08 Feb 20249.169.389.149.389.38347,300
07 Feb 20249.289.289.089.189.18397,000
06 Feb 20249.059.259.059.249.24352,600
05 Feb 20249.049.149.009.089.08429,600
02 Feb 20249.159.249.009.199.19683,000
01 Feb 20249.369.439.199.279.271,485,100
31 Jan 20249.499.559.249.269.26592,500
30 Jan 20249.499.639.499.529.52419,100
29 Jan 20249.479.599.359.589.58625,300
26 Jan 20249.389.519.349.499.49493,000
25 Jan 20249.299.339.119.299.29375,900
24 Jan 20249.209.209.059.119.11466,700
23 Jan 20249.319.359.069.149.14512,400
22 Jan 20249.009.188.979.189.181,255,500
19 Jan 20248.938.938.698.918.91940,600
18 Jan 20248.969.028.868.878.871,186,700
17 Jan 20248.738.948.718.928.92482,800
16 Jan 20248.848.918.738.898.89595,100
12 Jan 20249.149.148.858.958.95367,800
11 Jan 20248.968.998.828.978.97539,300
10 Jan 20249.059.118.999.059.05494,800
09 Jan 20249.169.219.029.119.11437,500
08 Jan 20249.099.379.099.349.34764,800
05 Jan 20249.239.449.239.269.26557,400
04 Jan 20249.589.589.349.349.34446,700
03 Jan 20249.729.769.559.559.55525,200
02 Jan 20249.709.959.709.849.84479,900
29 Dec 20239.919.959.719.779.77616,800
28 Dec 20239.9610.039.889.969.96395,400
27 Dec 202310.2310.2310.0110.0310.03410,500
26 Dec 202310.0810.279.9810.2010.20448,200
22 Dec 20239.9310.149.8710.0510.05568,700
21 Dec 20239.939.939.699.929.92947,500
20 Dec 20239.789.959.659.759.75847,600
19 Dec 20239.679.869.639.809.80949,500
18 Dec 20239.709.749.559.589.58652,100
15 Dec 20239.979.979.599.609.601,581,700
14 Dec 20239.9010.109.859.889.88607,900
13 Dec 20239.339.779.339.729.72646,100
12 Dec 20239.569.579.379.379.37322,000
11 Dec 20239.679.739.529.559.55488,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...