Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,291.80 +14.29 (+0.27%) Dow
38,670.16 -16.16 (-0.04%) Nasdaq
16,848.33 +113.31 (+0.68%) Bitcoin USD
69,727.67 +1,637.37 (+2.40%) CMC Crypto 200
1,508.90 +40.96 (+2.79%)
Ecovyst Inc. (ECVT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 9.39 | 9.39 | 9.26 | 9.26 | 9.26 | 20,821 |
| 31 May 2024 | 9.25 | 9.31 | 9.20 | 9.30 | 9.30 | 858,900 |
| 30 May 2024 | 9.22 | 9.32 | 9.16 | 9.23 | 9.23 | 361,100 |
| 29 May 2024 | 9.13 | 9.23 | 9.09 | 9.15 | 9.15 | 660,200 |
| 28 May 2024 | 9.38 | 9.44 | 9.25 | 9.29 | 9.29 | 740,300 |
| 24 May 2024 | 9.29 | 9.38 | 9.27 | 9.30 | 9.30 | 664,000 |
| 23 May 2024 | 9.44 | 9.44 | 9.10 | 9.23 | 9.23 | 671,000 |
| 22 May 2024 | 9.76 | 9.76 | 9.44 | 9.45 | 9.45 | 437,900 |
| 21 May 2024 | 9.71 | 9.77 | 9.65 | 9.77 | 9.77 | 365,200 |
| 20 May 2024 | 9.81 | 9.90 | 9.74 | 9.75 | 9.75 | 412,200 |
| 17 May 2024 | 9.71 | 9.89 | 9.66 | 9.83 | 9.83 | 530,200 |
| 16 May 2024 | 9.58 | 9.69 | 9.53 | 9.68 | 9.68 | 459,000 |
| 15 May 2024 | 9.70 | 9.71 | 9.50 | 9.60 | 9.60 | 542,400 |
| 14 May 2024 | 9.72 | 9.77 | 9.45 | 9.57 | 9.57 | 654,200 |
| 13 May 2024 | 9.83 | 9.89 | 9.64 | 9.67 | 9.67 | 399,000 |
| 10 May 2024 | 9.84 | 9.85 | 9.67 | 9.78 | 9.78 | 510,000 |
| 09 May 2024 | 9.87 | 9.95 | 9.72 | 9.80 | 9.80 | 841,500 |
| 08 May 2024 | 9.62 | 9.86 | 9.56 | 9.83 | 9.83 | 701,100 |
| 07 May 2024 | 9.57 | 9.84 | 9.52 | 9.76 | 9.76 | 718,600 |
| 06 May 2024 | 9.85 | 9.91 | 9.43 | 9.50 | 9.50 | 1,117,400 |
| 03 May 2024 | 10.16 | 10.16 | 9.65 | 9.80 | 9.80 | 1,105,500 |
| 02 May 2024 | 9.83 | 10.57 | 9.80 | 9.99 | 9.99 | 1,755,100 |
| 01 May 2024 | 9.49 | 9.67 | 9.40 | 9.51 | 9.51 | 516,400 |
| 30 Apr 2024 | 9.86 | 9.86 | 9.43 | 9.43 | 9.43 | 600,200 |
| 29 Apr 2024 | 9.94 | 10.09 | 9.91 | 9.95 | 9.95 | 355,200 |
| 26 Apr 2024 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | 304,800 |
| 25 Apr 2024 | 9.97 | 9.97 | 9.83 | 9.90 | 9.90 | 412,400 |
| 24 Apr 2024 | 10.02 | 10.11 | 9.89 | 10.04 | 10.04 | 674,300 |
| 23 Apr 2024 | 9.87 | 10.13 | 9.87 | 10.10 | 10.10 | 340,100 |
| 22 Apr 2024 | 9.98 | 10.06 | 9.86 | 9.93 | 9.93 | 485,600 |
| 19 Apr 2024 | 9.74 | 9.97 | 9.63 | 9.95 | 9.95 | 532,700 |
| 18 Apr 2024 | 9.88 | 9.90 | 9.73 | 9.76 | 9.76 | 419,200 |
| 17 Apr 2024 | 9.98 | 10.05 | 9.80 | 9.83 | 9.83 | 439,900 |
| 16 Apr 2024 | 9.95 | 10.02 | 9.81 | 9.92 | 9.92 | 551,400 |
| 15 Apr 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 10.02 | 407,600 |
| 12 Apr 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 10.31 | 476,600 |
| 11 Apr 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 10.57 | 536,300 |
| 10 Apr 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 10.45 | 535,400 |
| 09 Apr 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 10.77 | 1,293,500 |
| 08 Apr 2024 | 10.80 | 10.85 | 10.67 | 10.71 | 10.71 | 273,100 |
| 05 Apr 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 10.72 | 405,800 |
| 04 Apr 2024 | 11.20 | 11.20 | 10.72 | 10.74 | 10.74 | 575,100 |
| 03 Apr 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 11.04 | 705,100 |
| 02 Apr 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 10.89 | 702,900 |
| 01 Apr 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 10.95 | 613,700 |
| 28 Mar 2024 | 11.13 | 11.35 | 10.99 | 11.15 | 11.15 | 1,612,800 |
| 27 Mar 2024 | 10.77 | 11.13 | 10.76 | 11.05 | 11.05 | 1,193,300 |
| 26 Mar 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 10.76 | 3,600,500 |
| 25 Mar 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 10.52 | 2,316,400 |
| 22 Mar 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 10.34 | 1,231,300 |
| 21 Mar 2024 | 9.99 | 10.31 | 9.97 | 10.16 | 10.16 | 2,010,700 |
| 20 Mar 2024 | 9.34 | 9.99 | 9.30 | 9.99 | 9.99 | 1,168,400 |
| 19 Mar 2024 | 9.12 | 9.45 | 9.10 | 9.34 | 9.34 | 872,500 |
| 18 Mar 2024 | 9.16 | 9.22 | 9.07 | 9.10 | 9.10 | 631,400 |
| 15 Mar 2024 | 8.92 | 9.17 | 8.92 | 9.16 | 9.16 | 867,000 |
| 14 Mar 2024 | 9.08 | 9.11 | 8.91 | 8.98 | 8.98 | 805,400 |
| 13 Mar 2024 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | 887,100 |
| 12 Mar 2024 | 9.15 | 9.15 | 9.02 | 9.14 | 9.14 | 489,400 |
| 11 Mar 2024 | 9.14 | 9.27 | 9.14 | 9.21 | 9.21 | 468,800 |
| 08 Mar 2024 | 9.27 | 9.27 | 9.13 | 9.18 | 9.18 | 819,100 |
| 07 Mar 2024 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 735,300 |
| 06 Mar 2024 | 9.13 | 9.19 | 9.04 | 9.11 | 9.11 | 774,100 |
| 05 Mar 2024 | 8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 743,500 |
| 04 Mar 2024 | 9.10 | 9.18 | 8.88 | 9.04 | 9.04 | 806,500 |
| 01 Mar 2024 | 9.58 | 9.60 | 9.10 | 9.12 | 9.12 | 1,693,100 |
| 29 Feb 2024 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | 1,090,000 |
| 28 Feb 2024 | 9.99 | 10.30 | 9.56 | 9.58 | 9.58 | 1,145,200 |
| 27 Feb 2024 | 10.11 | 10.11 | 9.73 | 9.78 | 9.78 | 631,900 |
| 26 Feb 2024 | 9.87 | 10.03 | 9.84 | 10.02 | 10.02 | 638,300 |
| 23 Feb 2024 | 9.75 | 10.00 | 9.73 | 9.93 | 9.93 | 442,000 |
| 22 Feb 2024 | 9.66 | 9.75 | 9.63 | 9.73 | 9.73 | 455,900 |
| 21 Feb 2024 | 9.80 | 9.84 | 9.64 | 9.70 | 9.70 | 331,000 |
| 20 Feb 2024 | 9.73 | 9.90 | 9.70 | 9.82 | 9.82 | 506,400 |
| 16 Feb 2024 | 9.77 | 9.94 | 9.65 | 9.90 | 9.90 | 639,100 |
| 15 Feb 2024 | 9.41 | 9.83 | 9.35 | 9.83 | 9.83 | 595,600 |
| 14 Feb 2024 | 9.39 | 9.43 | 9.25 | 9.36 | 9.36 | 594,300 |
| 13 Feb 2024 | 9.41 | 9.41 | 9.11 | 9.22 | 9.22 | 908,000 |
| 12 Feb 2024 | 9.46 | 9.76 | 9.46 | 9.68 | 9.68 | 456,500 |
| 09 Feb 2024 | 9.42 | 9.48 | 9.30 | 9.46 | 9.46 | 516,800 |
| 08 Feb 2024 | 9.16 | 9.38 | 9.14 | 9.38 | 9.38 | 347,300 |
| 07 Feb 2024 | 9.28 | 9.28 | 9.08 | 9.18 | 9.18 | 397,000 |
| 06 Feb 2024 | 9.05 | 9.25 | 9.05 | 9.24 | 9.24 | 352,600 |
| 05 Feb 2024 | 9.04 | 9.14 | 9.00 | 9.08 | 9.08 | 429,600 |
| 02 Feb 2024 | 9.15 | 9.24 | 9.00 | 9.19 | 9.19 | 683,000 |
| 01 Feb 2024 | 9.36 | 9.43 | 9.19 | 9.27 | 9.27 | 1,485,100 |
| 31 Jan 2024 | 9.49 | 9.55 | 9.24 | 9.26 | 9.26 | 592,500 |
| 30 Jan 2024 | 9.49 | 9.63 | 9.49 | 9.52 | 9.52 | 419,100 |
| 29 Jan 2024 | 9.47 | 9.59 | 9.35 | 9.58 | 9.58 | 625,300 |
| 26 Jan 2024 | 9.38 | 9.51 | 9.34 | 9.49 | 9.49 | 493,000 |
| 25 Jan 2024 | 9.29 | 9.33 | 9.11 | 9.29 | 9.29 | 375,900 |
| 24 Jan 2024 | 9.20 | 9.20 | 9.05 | 9.11 | 9.11 | 466,700 |
| 23 Jan 2024 | 9.31 | 9.35 | 9.06 | 9.14 | 9.14 | 512,400 |
| 22 Jan 2024 | 9.00 | 9.18 | 8.97 | 9.18 | 9.18 | 1,255,500 |
| 19 Jan 2024 | 8.93 | 8.93 | 8.69 | 8.91 | 8.91 | 940,600 |
| 18 Jan 2024 | 8.96 | 9.02 | 8.86 | 8.87 | 8.87 | 1,186,700 |
| 17 Jan 2024 | 8.73 | 8.94 | 8.71 | 8.92 | 8.92 | 482,800 |
| 16 Jan 2024 | 8.84 | 8.91 | 8.73 | 8.89 | 8.89 | 595,100 |
| 12 Jan 2024 | 9.14 | 9.14 | 8.85 | 8.95 | 8.95 | 367,800 |
| 11 Jan 2024 | 8.96 | 8.99 | 8.82 | 8.97 | 8.97 | 539,300 |
| 10 Jan 2024 | 9.05 | 9.11 | 8.99 | 9.05 | 9.05 | 494,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.