Ecovyst Inc. (ECVT) NYSE

13.81

+0.06(+0.44%)

Updated at April 23 12:38PM

Currency In USD

ECVT Historical Return

If you invested $1000 in Ecovyst Inc. (ECVT) since IPO date, it would be worth $1,126.43 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.96, while $1000 invested 1 year ago would be worth $2,401.74. This corresponds to total returns of 12.64%, 2.3%, 140.17%, respectively, with annualized returns of 1.4%, 0.45%, 140.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ECVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	13.94	13.75	13.75	13.99	13.63	1.23M
April 21, 2026	13.62	13.83	13.83	13.88	13.62	1.36M
April 20, 2026	13.74	13.64	13.64	13.84	13.55	1.62M
April 17, 2026	14.2	13.78	13.78	14.29	13.51	3.03M
April 16, 2026	14.02	14.41	14.41	14.41	14.02	1.64M
April 15, 2026	14.01	14.04	14.04	14.11	13.73	1.85M
April 14, 2026	14.42	14.07	14.07	14.43	13.95	2.03M
April 13, 2026	14	14.42	14.42	14.42	13.74	3.71M
April 10, 2026	13.39	13.93	13.93	14.03	13.3	4.58M
April 09, 2026	13.12	13.43	13.43	13.43	13.01	2.72M
April 08, 2026	13.24	13.14	13.14	13.35	12.74	2.93M
April 07, 2026	13.18	13.01	13.01	13.32	12.92	1.28M
April 06, 2026	13.15	13.22	13.22	13.34	12.86	1.83M
April 02, 2026	13	13.04	13.04	13.31	12.95	2.2M
April 01, 2026	12.89	13.12	13.12	13.24	12.84	3.04M
March 31, 2026	12.97	12.86	12.86	13.14	12.83	1.74M
March 30, 2026	12.98	12.86	12.86	13.22	12.81	1.92M
March 27, 2026	12.93	12.84	12.84	13.24	12.82	1.38M
March 26, 2026	12.93	13	13	13.27	12.91	1.5M
March 25, 2026	12.6	12.99	12.99	13.1	12.59	3.65M
March 24, 2026	11.94	12.51	12.51	12.54	11.88	2.87M
March 23, 2026	11.86	11.98	11.98	12.1	11.74	3.5M
March 20, 2026	11.77	11.65	11.65	11.87	11.4	5.6M
March 19, 2026	11.63	11.76	11.76	11.91	11.5	2.9M
March 18, 2026	12.13	11.85	11.85	12.19	11.83	3.13M
March 17, 2026	11.83	12.18	12.18	12.38	11.78	5.08M
March 16, 2026	11.54	11.89	11.89	11.89	11.4	2.8M
March 13, 2026	11.52	11.48	11.48	11.69	11.4	2.89M
March 12, 2026	11	11.44	11.44	11.46	10.93	1.73M
March 11, 2026	11.01	11.07	11.07	11.1	10.82	1.56M
March 10, 2026	11.1	11.05	11.05	11.29	10.95	1.92M
March 09, 2026	10.85	11.23	11.23	11.26	10.78	2.44M
March 06, 2026	11.13	11.03	11.03	11.17	10.83	1.6M
March 05, 2026	11.42	11.34	11.34	11.51	11.21	1.82M
March 04, 2026	11.54	11.5	11.5	11.62	11.4	2.39M
March 03, 2026	11.06	11.47	11.47	11.57	11.04	1.74M
March 02, 2026	11.26	11.32	11.32	11.43	11.12	1.78M
February 27, 2026	11.58	11.27	11.27	11.6	10.93	2.42M
February 26, 2026	11.85	11.45	11.45	12.33	11.43	2.98M
February 25, 2026	11.74	11.32	11.32	11.74	11.22	2.41M
February 24, 2026	11.53	11.59	11.59	11.79	11.45	1.07M
February 23, 2026	11.5	11.42	11.42	11.69	11.3	1.41M
February 20, 2026	11.58	11.59	11.59	11.77	11.51	1.22M
February 19, 2026	11.5	11.64	11.64	11.7	11.49	1.41M
February 18, 2026	11.67	11.57	11.57	11.85	11.53	1.23M
February 17, 2026	11.55	11.64	11.64	11.7	11.52	1.68M
February 13, 2026	11.45	11.62	11.62	11.78	11.35	1.04M
February 12, 2026	11.69	11.46	11.46	11.81	11.32	1.26M
February 11, 2026	11.33	11.66	11.66	11.72	11.25	1.62M
February 10, 2026	11.21	11.2	11.2	11.31	11.13	1.42M
February 09, 2026	11.02	11.15	11.15	11.21	10.96	949,000
February 06, 2026	10.82	11.05	11.05	11.1	10.8	1.17M
February 05, 2026	10.9	10.74	10.74	10.98	10.67	1.46M
February 04, 2026	11.15	11	11	11.24	10.79	1.7M
February 03, 2026	10.96	11.02	11.02	11.11	10.8	1.39M
February 02, 2026	10.55	10.79	10.79	10.95	9.67	1.09M
January 30, 2026	10.66	10.61	10.61	10.81	10.54	1.26M
January 29, 2026	10.77	10.82	10.82	10.87	10.58	1.54M
January 28, 2026	10.92	10.73	10.73	10.98	10.67	980,000
January 27, 2026	10.99	10.87	10.87	11.12	10.83	958,014