Ecovyst Stock Price History
NYSE: ECVTIndustrialsMajor ChemicalsUSD
10.05-0.16 (-1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECVT price history at a glance
The price history for Ecovyst (ECVT) on this page begins on September 25, 2017, when the stock closed at $17.25; it most recently closed at $10.05 on October 5, 2026. The highest price in this record is $18.90, reached on March 8, 2021; the latest close is 46.8% below that peak. Across the 8 complete calendar years in the table, ECVT finished higher in 3 and lower in 5. Its best year was 2025 (+28.0%) and its worst was 2021 (-28.2%).
Over roughly 9 years the share price changed -41.7%, a -5.8% compound annual price return (excluding dividends). In the last 12 months alone, ECVT has gained 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $18.90
- Date of high
- Mar 8, 2021
- Low since 2017
- $5.24
- Date of low
- Apr 7, 2025
- 52-week high
- $15.09
- 52-week low
- $7.41
- IPO year
- 2017
- Last close
- $10.05
ECVT returns
1 week
-0.69%
1 month
-1.95%
3 months
-15.55%
6 months
-27.85%
Year to date
+3.29%
1 year
+21.23%
3 years
+7.60%
5 years
-13.88%
ECVT price return, excluding dividends.
ECVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.05 | +1.41% |
| 2025 | 9.91 | +28.04% |
| 2024 | 7.74 | -20.78% |
| 2023 | 9.77 | +10.27% |
| 2022 | 8.86 | -13.48% |
| 2021 | 10.24 | -28.19% |
| 2020 | 14.26 | -14.46% |
| 2019 | 16.67 | +12.86% |
| 2018 | 14.77 | -10.21% |
| 2017* | 16.45 | -4.64% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ECVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.18 | 10.22 | 10.05 | 10.05 | -1.57% | |
| 10.35 | 10.44 | 10.13 | 10.21 | -0.97% | |
| 10.34 | 10.38 | 10.24 | 10.31 | -0.58% | |
| 10.46 | 10.50 | 10.31 | 10.37 | 0.00% | |
| 10.12 | 10.43 | 10.09 | 10.37 | +2.47% | |
| 10.06 | 10.19 | 10.03 | 10.12 | +1.61% | |
| 9.76 | 10.02 | 9.56 | 9.96 | +1.32% | |
| 9.85 | 9.90 | 9.74 | 9.83 | +0.31% | |
| 10.00 | 10.05 | 9.80 | 9.80 | -2.39% | |
| 10.09 | 10.15 | 9.93 | 10.04 | -0.99% | |
| 10.15 | 10.26 | 10.08 | 10.14 | 0.00% | |
| 10.35 | 10.41 | 10.13 | 10.14 | -1.84% | |
| 10.45 | 10.56 | 10.33 | 10.33 | -1.15% | |
| 10.44 | 10.60 | 10.31 | 10.45 | +0.58% | |
| 10.48 | 10.49 | 10.35 | 10.39 | -0.48% | |
| 10.64 | 10.64 | 10.38 | 10.44 | -1.88% | |
| 10.86 | 10.91 | 10.59 | 10.64 | -2.21% | |
| 10.62 | 10.93 | 10.62 | 10.88 | +3.23% | |
| 10.23 | 10.71 | 10.12 | 10.54 | +5.72% | |
| 9.92 | 10.00 | 9.71 | 9.97 | +0.50% | |
| 10.12 | 10.20 | 9.89 | 9.92 | -1.49% | |
| 10.26 | 10.28 | 10.04 | 10.07 | -1.76% | |
| 10.22 | 10.36 | 10.21 | 10.25 | +1.28% | |
| 10.24 | 10.28 | 10.09 | 10.12 | -0.88% | |
| 10.17 | 10.23 | 10.11 | 10.21 | 0.00% | |
| 10.47 | 10.48 | 10.09 | 10.21 | -1.54% | |
| 10.06 | 10.48 | 10.02 | 10.37 | +2.67% | |
| 10.10 | 10.18 | 9.95 | 10.10 | -0.69% | |
| 10.13 | 10.33 | 10.07 | 10.17 | +0.59% | |
| 10.26 | 10.29 | 9.99 | 10.11 | -0.39% | |
| 10.14 | 10.24 | 10.10 | 10.15 | -0.59% | |
| 10.13 | 10.29 | 10.06 | 10.21 | +0.79% | |
| 10.14 | 10.23 | 10.04 | 10.13 | +0.60% | |
| 9.99 | 10.28 | 9.82 | 10.07 | -3.54% | |
| 10.37 | 10.49 | 10.27 | 10.44 | +1.16% | |
| 10.41 | 10.53 | 10.29 | 10.32 | -1.24% | |
| 10.36 | 10.73 | 10.35 | 10.45 | +1.36% | |
| 10.38 | 10.50 | 10.16 | 10.31 | -0.77% | |
| 10.37 | 10.44 | 10.23 | 10.39 | 0.00% | |
| 10.10 | 10.46 | 10.09 | 10.39 | +3.08% | |
| 9.96 | 10.23 | 9.93 | 10.08 | +1.51% | |
| 10.24 | 10.28 | 9.91 | 9.93 | -1.88% | |
| 10.18 | 10.29 | 10.03 | 10.12 | +0.40% | |
| 10.38 | 10.43 | 10.03 | 10.08 | -2.89% | |
| 10.93 | 10.98 | 10.31 | 10.38 | -5.64% | |
| 11.38 | 11.42 | 10.86 | 11.00 | -3.93% | |
| 12.23 | 12.31 | 11.34 | 11.45 | -5.45% | |
| 12.15 | 12.20 | 11.91 | 12.11 | +0.50% | |
| 11.99 | 12.13 | 11.97 | 12.05 | -0.08% | |
| 12.12 | 12.22 | 11.85 | 12.06 | -0.25% | |
| 12.18 | 12.27 | 12.05 | 12.09 | +0.50% | |
| 12.39 | 12.39 | 11.96 | 12.03 | -2.35% | |
| 12.28 | 12.55 | 12.25 | 12.32 | +0.65% | |
| 12.54 | 12.65 | 12.14 | 12.24 | -1.77% | |
| 12.92 | 12.92 | 12.42 | 12.46 | -3.34% | |
| 12.91 | 13.28 | 12.81 | 12.89 | -0.39% | |
| 12.78 | 13.15 | 12.78 | 12.94 | +2.37% | |
| 12.50 | 12.80 | 12.15 | 12.64 | +1.94% | |
| 12.81 | 12.86 | 12.37 | 12.40 | -3.80% | |
| 12.74 | 13.07 | 12.63 | 12.89 | +0.08% | |
| 12.24 | 12.88 | 12.24 | 12.88 | +4.97% | |
| 12.19 | 12.34 | 12.13 | 12.27 | +0.74% | |
| 12.01 | 12.28 | 11.99 | 12.18 | +2.18% | |
| 11.98 | 12.06 | 11.82 | 11.92 | +0.17% | |
| 11.83 | 12.03 | 11.74 | 11.90 | 0.00% | |
| 12.05 | 12.06 | 11.86 | 11.90 | -0.50% | |
| 11.83 | 12.03 | 11.79 | 11.96 | +1.27% | |
| 11.76 | 11.83 | 11.62 | 11.81 | 0.00% | |
| 11.91 | 12.04 | 11.72 | 11.81 | -0.17% | |
| 12.00 | 12.05 | 11.74 | 11.83 | -1.42% | |
| 12.32 | 12.45 | 11.90 | 12.00 | -3.61% | |
| 12.39 | 12.56 | 12.27 | 12.45 | +1.30% | |
| 12.12 | 12.34 | 12.02 | 12.29 | +0.82% | |
| 12.16 | 12.19 | 11.83 | 12.19 | +0.58% | |
| 12.53 | 12.62 | 11.79 | 12.12 | -4.04% | |
| 12.70 | 12.81 | 12.37 | 12.63 | -1.25% | |
| 12.77 | 12.91 | 12.72 | 12.79 | -0.78% | |
| 12.82 | 12.94 | 12.73 | 12.89 | +0.55% | |
| 12.94 | 12.94 | 12.52 | 12.82 | -0.47% | |
| 12.90 | 13.09 | 12.83 | 12.88 | +0.23% | |
| 13.00 | 13.19 | 12.73 | 12.85 | -0.93% | |
| 13.12 | 13.17 | 12.89 | 12.97 | -0.92% | |
| 13.05 | 13.20 | 13.01 | 13.09 | +1.16% | |
| 12.85 | 13.06 | 12.85 | 12.94 | +1.49% | |
| 12.71 | 12.81 | 12.51 | 12.75 | -0.31% | |
| 13.08 | 13.16 | 12.63 | 12.79 | -0.85% | |
| 12.85 | 13.05 | 12.76 | 12.90 | +0.39% | |
| 12.93 | 12.97 | 12.74 | 12.85 | -0.62% | |
| 12.91 | 12.99 | 12.73 | 12.93 | -1.15% | |
| 13.31 | 13.31 | 12.96 | 13.08 | -1.36% | |
| 13.32 | 13.46 | 13.17 | 13.26 | +1.77% | |
| 13.17 | 13.20 | 12.82 | 13.03 | -1.21% | |
| 13.41 | 13.61 | 13.17 | 13.19 | -1.27% | |
| 13.85 | 13.92 | 13.31 | 13.36 | -4.30% | |
| 13.98 | 14.01 | 13.76 | 13.96 | -0.71% | |
| 14.00 | 14.14 | 13.83 | 14.06 | +1.81% | |
| 13.44 | 13.84 | 13.38 | 13.81 | +3.60% | |
| 14.00 | 14.02 | 13.25 | 13.33 | -4.65% | |
| 14.10 | 14.24 | 13.83 | 13.98 | -0.57% | |
| 14.24 | 14.28 | 13.91 | 14.06 | -2.50% | |
| 14.73 | 14.73 | 14.36 | 14.42 | -0.96% | |
| 14.66 | 14.83 | 14.45 | 14.56 | -2.74% | |
| 14.76 | 15.09 | 14.69 | 14.97 | +1.98% | |
| 14.67 | 14.73 | 14.46 | 14.68 | +0.62% | |
| 14.39 | 14.60 | 14.06 | 14.59 | +1.18% | |
| 14.37 | 14.55 | 14.17 | 14.42 | +1.98% | |
| 14.17 | 14.20 | 13.83 | 14.14 | +1.22% | |
| 14.77 | 14.86 | 13.87 | 13.97 | -4.84% | |
| 14.77 | 14.94 | 14.46 | 14.68 | -0.34% | |
| 14.16 | 14.88 | 14.16 | 14.73 | +4.32% | |
| 14.33 | 14.44 | 14.09 | 14.12 | -1.67% | |
| 14.26 | 14.61 | 14.12 | 14.36 | +1.27% | |
| 13.90 | 14.33 | 13.86 | 14.18 | +1.50% | |
| 14.00 | 14.24 | 13.93 | 13.97 | -0.14% | |
| 14.16 | 14.26 | 13.76 | 13.99 | -1.13% | |
| 13.87 | 14.20 | 13.85 | 14.15 | +2.39% | |
| 13.82 | 13.88 | 13.61 | 13.82 | 0.00% | |
| 13.74 | 13.92 | 13.65 | 13.82 | +0.51% | |
| 13.94 | 13.99 | 13.63 | 13.75 | -0.58% | |
| 13.62 | 13.88 | 13.62 | 13.83 | +1.39% | |
| 13.74 | 13.84 | 13.55 | 13.64 | -1.02% | |
| 14.20 | 14.29 | 13.51 | 13.78 | -4.37% | |
| 14.02 | 14.41 | 14.02 | 14.41 | +2.64% | |
| 14.01 | 14.11 | 13.73 | 14.04 | -0.21% | |
| 14.42 | 14.43 | 13.95 | 14.07 | -2.43% | |
| 14.00 | 14.42 | 13.74 | 14.42 | +3.52% | |
| 13.39 | 14.03 | 13.30 | 13.93 | +3.72% | |
| 13.12 | 13.43 | 13.01 | 13.43 | +2.21% | |
| 13.24 | 13.35 | 12.74 | 13.14 | +1.00% | |
| 13.18 | 13.32 | 12.92 | 13.01 | -1.59% | |
| 13.15 | 13.34 | 12.86 | 13.22 | +1.38% | |
| 13.00 | 13.31 | 12.95 | 13.04 | -0.61% | |
| 12.89 | 13.24 | 12.84 | 13.12 | +2.02% | |
| 12.97 | 13.14 | 12.83 | 12.86 | 0.00% | |
| 12.98 | 13.22 | 12.81 | 12.86 | +0.16% | |
| 12.93 | 13.25 | 12.82 | 12.84 | -1.23% | |
| 12.93 | 13.27 | 12.92 | 13.00 | +0.08% | |
| 12.60 | 13.10 | 12.59 | 12.99 | +3.84% | |
| 11.94 | 12.54 | 11.88 | 12.51 | +4.42% | |
| 11.86 | 12.10 | 11.74 | 11.98 | +2.83% | |
| 11.77 | 11.87 | 11.40 | 11.65 | -0.94% | |
| 11.63 | 11.91 | 11.50 | 11.76 | -0.76% | |
| 12.13 | 12.19 | 11.83 | 11.85 | -2.71% | |
| 11.83 | 12.38 | 11.78 | 12.18 | +2.44% | |
| 11.54 | 11.89 | 11.40 | 11.89 | +3.57% | |
| 11.52 | 11.69 | 11.40 | 11.48 | +0.35% | |
| 11.00 | 11.46 | 10.93 | 11.44 | +3.34% | |
| 11.01 | 11.10 | 10.82 | 11.07 | +0.18% | |
| 11.10 | 11.29 | 10.95 | 11.05 | -1.60% | |
| 10.85 | 11.26 | 10.78 | 11.23 | +1.81% | |
| 11.13 | 11.17 | 10.83 | 11.03 | -2.73% | |
| 11.42 | 11.51 | 11.21 | 11.34 | -1.39% | |
| 11.51 | 11.62 | 11.40 | 11.50 | +0.26% | |
| 11.06 | 11.57 | 11.04 | 11.47 | +1.33% | |
| 11.26 | 11.43 | 11.12 | 11.32 | +0.44% | |
| 11.58 | 11.60 | 10.93 | 11.27 | -1.57% | |
| 11.85 | 12.33 | 11.43 | 11.45 | +1.15% | |
| 11.74 | 11.74 | 11.22 | 11.32 | -2.33% | |
| 11.53 | 11.79 | 11.45 | 11.59 | +1.49% | |
| 11.50 | 11.69 | 11.30 | 11.42 | -1.47% | |
| 11.58 | 11.77 | 11.51 | 11.59 | -0.43% | |
| 11.50 | 11.70 | 11.49 | 11.64 | +0.61% | |
| 11.67 | 11.85 | 11.53 | 11.57 | -0.60% | |
| 11.55 | 11.70 | 11.52 | 11.64 | +0.17% | |
| 11.45 | 11.78 | 11.35 | 11.62 | +1.40% | |
| 11.69 | 11.81 | 11.32 | 11.46 | -1.72% | |
| 11.33 | 11.72 | 11.25 | 11.66 | +4.11% | |
| 11.21 | 11.31 | 11.13 | 11.20 | +0.45% | |
| 11.02 | 11.21 | 10.96 | 11.15 | +0.90% | |
| 10.82 | 11.10 | 10.80 | 11.05 | +2.89% | |
| 10.90 | 10.98 | 10.67 | 10.74 | -2.36% | |
| 11.15 | 11.24 | 10.79 | 11.00 | -0.18% | |
| 10.96 | 11.11 | 10.80 | 11.02 | +2.13% | |
| 10.55 | 10.95 | 9.67 | 10.79 | +1.70% | |
| 10.66 | 10.81 | 10.54 | 10.61 | -1.94% | |
| 10.77 | 10.87 | 10.58 | 10.82 | +0.84% | |
| 10.92 | 10.98 | 10.67 | 10.73 | -1.29% | |
| 10.99 | 11.12 | 10.83 | 10.87 | -1.36% | |
| 11.21 | 11.25 | 11.00 | 11.02 | -1.17% | |
| 11.15 | 11.21 | 10.99 | 11.15 | -0.09% | |
| 11.03 | 11.31 | 11.01 | 11.16 | +1.92% | |
| 10.80 | 10.97 | 10.72 | 10.95 | +3.11% | |
| 10.60 | 10.76 | 10.51 | 10.62 | -0.75% | |
| 10.70 | 10.82 | 10.62 | 10.70 | -0.83% | |
| 10.78 | 10.88 | 10.70 | 10.79 | +0.56% | |
| 10.65 | 10.77 | 10.53 | 10.73 | +1.04% | |
| 10.57 | 10.63 | 10.50 | 10.62 | +1.14% | |
| 10.52 | 10.58 | 10.45 | 10.50 | -0.76% | |
| 10.47 | 10.63 | 10.45 | 10.58 | +1.15% | |
| 10.07 | 10.53 | 10.07 | 10.46 | +2.95% | |
| 10.20 | 10.26 | 10.05 | 10.16 | -0.39% | |
| 9.86 | 10.36 | 9.85 | 10.20 | +2.93% | |
| 9.91 | 10.02 | 9.69 | 9.91 | 0.00% | |
| 9.81 | 9.93 | 9.67 | 9.91 | +1.85% | |
| 9.89 | 9.92 | 9.72 | 9.73 | -1.42% | |
| 9.98 | 10.00 | 9.86 | 9.87 | -0.90% | |
| 9.89 | 10.00 | 9.85 | 9.96 | 0.00% | |
| 9.79 | 10.01 | 9.79 | 9.96 | +1.43% | |
| 9.66 | 9.84 | 9.62 | 9.82 | +1.66% | |
| 9.69 | 9.79 | 9.49 | 9.66 | 0.00% | |
| 9.62 | 9.69 | 9.55 | 9.66 | +0.73% | |
| 9.53 | 9.61 | 9.45 | 9.59 | +0.52% | |
| 9.47 | 9.61 | 9.36 | 9.54 | +1.60% | |
| 9.24 | 9.53 | 9.21 | 9.39 | +1.73% | |
| 9.30 | 9.35 | 9.16 | 9.23 | -0.86% | |
| 9.16 | 9.37 | 9.12 | 9.31 | +1.64% | |
| 9.36 | 9.36 | 9.14 | 9.16 | -1.29% | |
| 9.04 | 9.30 | 9.04 | 9.28 | +2.65% | |
| 8.76 | 9.13 | 8.70 | 9.04 | +3.31% | |
| 8.51 | 8.75 | 8.51 | 8.75 | +2.34% | |
| 8.80 | 8.80 | 8.35 | 8.55 | -2.17% | |
| 8.55 | 8.76 | 8.50 | 8.74 | +2.46% | |
| 9.02 | 9.08 | 8.47 | 8.53 | -5.85% | |
| 9.08 | 9.23 | 9.00 | 9.06 | +0.22% | |
| 9.34 | 9.34 | 9.03 | 9.04 | -2.06% | |
| 9.15 | 9.34 | 9.11 | 9.23 | +0.33% | |
| 9.14 | 9.26 | 9.05 | 9.20 | +0.77% | |
| 8.82 | 9.21 | 8.80 | 9.13 | +2.47% | |
| 8.62 | 8.98 | 8.58 | 8.91 | +4.09% | |
| 8.42 | 8.65 | 8.38 | 8.56 | +2.03% | |
| 8.21 | 8.50 | 8.20 | 8.39 | +3.07% | |
| 8.45 | 8.56 | 8.12 | 8.14 | -2.86% | |
| 8.35 | 8.49 | 8.29 | 8.38 | +0.72% | |
| 8.23 | 8.37 | 8.18 | 8.32 | +0.12% | |
| 8.57 | 8.67 | 8.26 | 8.31 | -2.92% | |
| 8.51 | 8.67 | 8.49 | 8.56 | -0.35% | |
| 8.63 | 8.87 | 8.48 | 8.59 | -1.38% | |
| 8.82 | 8.91 | 8.69 | 8.71 | -0.46% | |
| 8.54 | 8.76 | 8.49 | 8.75 | +1.98% | |
| 8.47 | 8.73 | 8.39 | 8.58 | +1.66% | |
| 8.37 | 8.63 | 8.32 | 8.44 | +1.08% | |
| 8.40 | 8.47 | 8.26 | 8.35 | -1.30% | |
| 7.92 | 8.50 | 7.85 | 8.46 | +7.91% | |
| 7.62 | 7.93 | 7.41 | 7.84 | -5.20% | |
| 8.17 | 8.29 | 8.05 | 8.27 | +0.98% | |
| 8.15 | 8.23 | 8.11 | 8.19 | +0.12% | |
| 8.21 | 8.34 | 8.18 | 8.18 | -1.45% | |
| 8.35 | 8.50 | 8.24 | 8.30 | -0.36% | |
| 8.32 | 8.35 | 8.25 | 8.33 | +0.12% | |
| 8.46 | 8.56 | 8.32 | 8.32 | -1.65% | |
| 8.51 | 8.55 | 8.44 | 8.46 | +0.48% | |
| 8.21 | 8.42 | 8.17 | 8.42 | +3.57% | |
| 8.12 | 8.23 | 8.09 | 8.13 | -0.12% | |
| 8.16 | 8.27 | 8.09 | 8.14 | -0.37% | |
| 8.16 | 8.25 | 8.10 | 8.17 | +0.49% | |
| 8.05 | 8.14 | 7.87 | 8.13 | -0.73% | |
| 8.37 | 8.45 | 8.11 | 8.19 | -1.92% | |
| 8.41 | 8.53 | 8.28 | 8.35 | 0.00% | |
| 8.15 | 8.44 | 8.15 | 8.35 | +0.60% | |
| 8.25 | 8.33 | 8.17 | 8.30 | +2.47% | |
| 8.29 | 8.33 | 8.02 | 8.10 | -2.29% | |
| 8.36 | 8.44 | 8.24 | 8.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECVT chart for longer ranges.