NYSE:ECVT
Ecovyst Inc. Stock Price (Quote)
$9.80
-0.190 (-1.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.40 | $11.20 | Friday, 3rd May 2024 ECVT stock ended at $9.80. This is 1.90% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.28% from a day low at $9.65 to a day high of $10.16. |
| 90 days | $8.89 | $11.35 | |
| 52 weeks | $8.26 | $12.35 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.16 | $10.16 | $9.65 | $9.80 | 1 078 843 |
| May 02, 2024 | $9.83 | $10.57 | $9.80 | $9.99 | 1 733 237 |
| May 01, 2024 | $9.49 | $9.67 | $9.40 | $9.51 | 494 940 |
| Apr 30, 2024 | $9.86 | $9.86 | $9.43 | $9.43 | 569 994 |
| Apr 29, 2024 | $9.94 | $10.09 | $9.91 | $9.95 | 338 614 |
| Apr 26, 2024 | $9.94 | $10.07 | $9.90 | $9.91 | 284 903 |
| Apr 25, 2024 | $9.97 | $9.97 | $9.83 | $9.90 | 386 291 |
| Apr 24, 2024 | $10.02 | $10.12 | $9.89 | $10.04 | 629 913 |
| Apr 23, 2024 | $9.87 | $10.13 | $9.87 | $10.10 | 322 412 |
| Apr 22, 2024 | $9.98 | $10.06 | $9.87 | $9.93 | 465 935 |
| Apr 19, 2024 | $9.74 | $9.97 | $9.63 | $9.95 | 485 218 |
| Apr 18, 2024 | $9.88 | $9.91 | $9.74 | $9.76 | 396 445 |
| Apr 17, 2024 | $9.98 | $10.05 | $9.80 | $9.83 | 426 288 |
| Apr 16, 2024 | $9.95 | $10.02 | $9.81 | $9.92 | 535 049 |
| Apr 15, 2024 | $10.33 | $10.40 | $10.02 | $10.02 | 302 762 |
| Apr 12, 2024 | $10.49 | $10.54 | $10.20 | $10.31 | 452 151 |
| Apr 11, 2024 | $10.56 | $10.66 | $10.52 | $10.57 | 493 509 |
| Apr 10, 2024 | $10.63 | $10.76 | $10.36 | $10.45 | 510 607 |
| Apr 09, 2024 | $10.69 | $10.79 | $10.57 | $10.77 | 503 397 |
| Apr 08, 2024 | $10.80 | $10.86 | $10.67 | $10.71 | 196 952 |
| Apr 05, 2024 | $10.73 | $10.76 | $10.58 | $10.72 | 383 613 |
| Apr 04, 2024 | $11.20 | $11.20 | $10.72 | $10.74 | 446 199 |
| Apr 03, 2024 | $10.85 | $11.09 | $10.83 | $11.04 | 532 716 |
| Apr 02, 2024 | $10.79 | $11.01 | $10.75 | $10.89 | 558 546 |
| Apr 01, 2024 | $11.15 | $11.15 | $10.87 | $10.95 | 551 696 |
