NYSE · ECVT · stock
Ecovyst Inc. (ECVT) stock price history
Every NYSE trading session of Ecovyst Inc. from Sep 29, 2017 to Nov 12, 2026: 2,292 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECVT adjusted close, 2017 to 2026
- $14.97
- All time high, 2026
- $15.09
- 52 week high, $8.11 low
- 2,292
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ECVT key facts
- Ecovyst Inc. (ECVT) closed at $10.75 on Nov 12, 2026 on NYSE.
- ECVT's all time high close is $14.97, set on May 14, 2026; its all time low close is $5.33 on Apr 8, 2025.
- ECVT's 52 week range is $8.11 to $15.09.
- ECVT returned +23.4% over the year to Nov 12, 2026 and -17.1% over five years.
- Since Sep 29, 2017 ECVT returned -12%, -1.4% a year compounded.
- ECVT's deepest drawdown was -62.9% from Mar 15, 2021 to Apr 8, 2025.
- DataCedar holds 2,292 daily sessions of ECVT history from Sep 29, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ECVT price chart, 2017 to 2026
ECVT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +8.3% |
| 6 months | -26.3% |
| Year to date | +8.9% |
| 1 year | +23.4% |
| 3 years | +21.7% |
| 5 years | -17.1% |
| 10 years | n/a |
| Since Sep 29, 2017 | -12.3% |
| Compound annual growth, 9.1 years | -1.4% |
ECVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.97 on May 14, 2026
- All time low close
- $5.33 on Apr 8, 2025
- 52 week high
- $15.09 on May 14, 2026
- 52 week low
- $8.11 on Nov 20, 2025
- Deepest drawdown
- -62.9% from Mar 15, 2021 to Apr 8, 2025, recovered Apr 13, 2026
- Best single session
- +14.4% on Nov 1, 2024
- Worst single session
- -17.6% on Aug 4, 2022
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +27%
- Worst calendar year
- 2024, -22%
ECVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 29, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.81 | $15.09 | $9.56 | $10.75 | +10.5% | 362.8M | 218 |
| 2025 | $7.66 | $10.01 | $5.24 | $9.73 | +27.4% | 321M | 250 |
| 2024 | $9.70 | $11.35 | $6.02 | $7.64 | -21.8% | 220M | 252 |
| 2023 | $8.86 | $12.35 | $8.26 | $9.77 | +10.3% | 208.9M | 250 |
| 2022 | $10.24 | $12.05 | $8.20 | $8.86 | -13.5% | 134M | 251 |
| 2021 | $11.69 | $15.31 | $9.12 | $10.24 | -11.4% | 92M | 252 |
| 2020 | $12.26 | $12.26 | $6.04 | $11.56 | -5.3% | 45.9M | 253 |
| 2019 | $10.32 | $12.50 | $9.37 | $12.21 | +16.0% | 24.4M | 252 |
| 2018 | $11.73 | $13.28 | $9.15 | $10.52 | -10.0% | 56.2M | 250 |
| 2017 | $12.08 | $12.54 | $10.41 | $11.69 | n/a | 49.4M | 64 |
ECVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.75 | +6.2% |
| October 2026 | $10.12 | +3.0% |
| September 2026 | $9.83 | -3.3% |
| August 2026 | $10.17 | -15.7% |
| July 2026 | $12.06 | -3.1% |
| June 2026 | $12.45 | -5.6% |
| May 2026 | $13.19 | -7.0% |
| April 2026 | $14.18 | +10.3% |
| March 2026 | $12.86 | +14.1% |
| February 2026 | $11.27 | +6.2% |
| January 2026 | $10.61 | +9.0% |
| December 2025 | $9.73 | +5.8% |
About the ECVT data
Daily bars. 2,292 sessions from Sep 29, 2017 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AECVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ECVT share price history
