Ecovyst Inc. (ECVT) NYSE

8.71

-0.045(-0.51%)

Updated at September 30 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.748.88.88.888.71886,821
September 25, 20258.768.748.748.98.71901,800
September 24, 20258.938.818.818.998.76994,700
September 23, 20258.988.848.849.178.781.16M
September 22, 20259.038.968.969.098.951.7M
September 19, 20259.419.169.169.449.143.87M
September 18, 20259.319.369.369.479.241.73M
September 17, 20259.059.259.259.469.034.39M
September 16, 20259.189.019.019.228.923.26M
September 15, 20259.269.379.379.419.111.82M
September 12, 20259.379.259.259.379.033.07M
September 11, 20259.249.239.239.699.15.14M
September 10, 202599.199.199.3192.24M
September 09, 20259.098.978.979.138.91.43M
September 08, 20259.059.159.159.158.921.34M
September 05, 20259.07999.288.961.38M
September 04, 20258.849.019.019.028.84952,666
September 03, 20259.018.858.859.098.8591,700
September 02, 20258.949.059.059.098.89891,600
August 29, 20259.169.099.099.179.02483,900
August 28, 20259.129.119.119.149.01701,600
August 27, 20259.119.19.19.189.02858,405
August 26, 20259.079.179.179.189.021.21M
August 25, 20259.29.089.089.249.08745,309
August 22, 20258.999.199.199.318.921.72M
August 21, 20258.688.888.888.98.68736,143
August 20, 20258.718.728.728.778.64821,900
August 19, 20258.898.738.739.078.691.47M
August 18, 20258.818.888.888.998.75810,630
August 15, 20258.768.88.88.828.65948,900
August 14, 20258.918.748.748.918.661.88M
August 13, 20258.768.988.989.018.612.09M
August 12, 20258.738.738.738.958.661.86M
August 11, 20258.518.798.798.858.512.31M
August 08, 20258.168.468.468.68.043.95M
August 07, 20258.268.28.28.638.053.24M
August 06, 20258.528.398.398.528.341.46M
August 05, 20258.388.478.478.548.341.43M
August 04, 20258.58.288.288.598.21.14M
August 01, 20258.428.448.448.538.341.91M
July 31, 20258.618.618.618.78.421.5M
July 30, 20258.828.658.658.948.652.75M
July 29, 20258.968.828.828.968.711.84M
July 28, 20258.998.858.859.068.791.35M
July 25, 20258.798.998.999.078.731.84M
July 24, 20258.728.798.798.818.641.52M
July 23, 20258.838.798.798.948.77731,555
July 22, 20258.838.838.838.988.771.36M
July 21, 20258.688.838.838.858.622.14M
July 18, 20258.758.68.68.758.53943,506
July 17, 20258.728.778.778.88.61.02M
July 16, 20258.638.718.718.838.542.3M
July 15, 20258.868.648.648.868.631.63M
July 14, 20258.648.778.778.778.61963,448
July 11, 20258.738.688.688.788.521.46M
July 10, 20258.648.858.858.98.61.48M
July 09, 20258.558.688.688.78.391.58M
July 08, 20258.758.528.528.798.511.5M
July 07, 20258.368.668.668.728.332.57M
July 03, 20258.318.48.48.458.2853,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved