Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
259.69
-4.73 (-1.79%)
At close: Dec 5, 2025, 4:00 PM EST
259.28
-0.41 (-0.16%)
After-hours: Dec 5, 2025, 7:46 PM EST
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.76 | 265.20 | 259.13 | 259.69 | 259.69 | -1.79% | 1,527,698 |
| Dec 4, 2025 | 264.40 | 265.30 | 262.37 | 264.42 | 264.42 | 0.03% | 1,665,563 |
| Dec 3, 2025 | 271.32 | 272.87 | 264.16 | 264.33 | 264.33 | -2.42% | 2,420,994 |
| Dec 2, 2025 | 274.05 | 274.51 | 269.74 | 270.89 | 270.89 | -0.72% | 1,037,891 |
| Dec 1, 2025 | 273.57 | 275.94 | 272.52 | 272.86 | 272.86 | -0.84% | 1,398,147 |
| Nov 28, 2025 | 274.05 | 276.62 | 273.13 | 275.16 | 275.16 | 0.06% | 608,706 |
| Nov 26, 2025 | 273.18 | 276.12 | 272.42 | 274.99 | 274.99 | 0.56% | 1,281,392 |
| Nov 25, 2025 | 269.78 | 275.14 | 268.74 | 273.46 | 273.46 | 1.73% | 1,744,043 |
| Nov 24, 2025 | 267.45 | 269.16 | 265.89 | 268.80 | 268.80 | 0.65% | 2,924,937 |
| Nov 21, 2025 | 262.37 | 268.67 | 261.74 | 267.07 | 267.07 | 2.04% | 1,914,726 |
| Nov 20, 2025 | 261.93 | 262.90 | 260.97 | 261.74 | 261.74 | 0.09% | 1,694,487 |
| Nov 19, 2025 | 256.96 | 261.62 | 255.91 | 261.50 | 261.50 | 2.28% | 1,965,475 |
| Nov 18, 2025 | 254.12 | 257.44 | 251.75 | 255.67 | 255.67 | 0.08% | 1,071,583 |
| Nov 17, 2025 | 258.00 | 258.59 | 255.10 | 255.46 | 255.46 | -1.21% | 994,807 |
| Nov 14, 2025 | 260.75 | 261.81 | 258.01 | 258.58 | 258.58 | -1.30% | 883,152 |
| Nov 13, 2025 | 260.73 | 263.98 | 258.01 | 261.98 | 261.98 | 0.35% | 1,354,968 |
| Nov 12, 2025 | 262.15 | 263.86 | 260.19 | 261.06 | 261.06 | -0.38% | 1,015,557 |
| Nov 11, 2025 | 259.81 | 262.51 | 258.24 | 262.05 | 262.05 | 1.35% | 899,059 |
| Nov 10, 2025 | 256.38 | 259.08 | 253.90 | 258.56 | 258.56 | 0.95% | 1,294,730 |
| Nov 7, 2025 | 252.82 | 256.38 | 252.17 | 256.13 | 256.13 | 1.21% | 1,728,320 |
| Nov 6, 2025 | 258.36 | 260.39 | 252.36 | 253.06 | 253.06 | -2.27% | 1,732,388 |
| Nov 5, 2025 | 259.61 | 260.33 | 255.20 | 258.93 | 258.93 | 0.10% | 1,559,953 |
| Nov 4, 2025 | 257.33 | 259.05 | 255.85 | 258.66 | 258.66 | 0.47% | 1,625,185 |
| Nov 3, 2025 | 259.00 | 259.00 | 251.74 | 257.45 | 257.45 | 0.41% | 1,973,751 |
| Oct 31, 2025 | 256.18 | 259.32 | 255.35 | 256.40 | 256.40 | -0.27% | 1,519,736 |
| Oct 30, 2025 | 255.34 | 261.66 | 255.16 | 257.10 | 257.10 | -0.14% | 1,659,646 |
| Oct 29, 2025 | 266.52 | 267.04 | 256.74 | 257.47 | 257.47 | -4.03% | 1,582,090 |
| Oct 28, 2025 | 276.90 | 279.75 | 265.16 | 268.28 | 268.28 | -4.09% | 2,255,478 |
| Oct 27, 2025 | 276.90 | 280.34 | 275.54 | 279.71 | 279.71 | 0.89% | 1,715,699 |
| Oct 24, 2025 | 276.64 | 277.90 | 274.67 | 277.23 | 277.23 | 0.80% | 1,516,565 |
| Oct 23, 2025 | 276.39 | 277.29 | 273.24 | 275.02 | 275.02 | -0.36% | 1,691,219 |
| Oct 22, 2025 | 277.59 | 278.30 | 275.12 | 276.00 | 276.00 | -0.79% | 1,959,895 |
| Oct 21, 2025 | 279.29 | 280.91 | 276.84 | 278.19 | 278.19 | -0.71% | 1,563,236 |
| Oct 20, 2025 | 277.30 | 280.58 | 276.79 | 280.17 | 280.17 | 1.24% | 1,482,723 |
| Oct 17, 2025 | 271.00 | 276.89 | 270.80 | 276.75 | 276.75 | 2.27% | 1,881,741 |
| Oct 16, 2025 | 273.94 | 275.42 | 268.79 | 270.62 | 270.62 | -1.13% | 1,637,259 |
| Oct 15, 2025 | 272.67 | 276.36 | 271.38 | 273.70 | 273.70 | 0.25% | 813,618 |
| Oct 14, 2025 | 269.78 | 274.33 | 269.11 | 273.03 | 273.03 | 1.04% | 1,234,244 |
| Oct 13, 2025 | 271.74 | 272.55 | 269.50 | 270.22 | 270.22 | -0.68% | 721,265 |
| Oct 10, 2025 | 274.00 | 276.23 | 271.76 | 272.08 | 272.08 | -0.17% | 1,014,330 |
| Oct 9, 2025 | 280.86 | 281.28 | 272.00 | 272.54 | 272.54 | -3.13% | 1,139,078 |
| Oct 8, 2025 | 279.78 | 282.20 | 278.01 | 281.35 | 281.35 | 0.85% | 919,283 |
| Oct 7, 2025 | 279.97 | 280.81 | 277.93 | 278.99 | 278.99 | -0.27% | 1,020,823 |
| Oct 6, 2025 | 277.74 | 280.31 | 276.00 | 279.74 | 279.74 | 1.14% | 949,118 |
| Oct 3, 2025 | 273.36 | 278.57 | 273.36 | 276.59 | 276.59 | 0.95% | 1,054,607 |
| Oct 2, 2025 | 269.61 | 274.31 | 268.49 | 274.00 | 274.00 | 1.59% | 1,425,662 |
| Oct 1, 2025 | 273.01 | 273.85 | 266.87 | 269.71 | 269.71 | -1.52% | 1,411,745 |
| Sep 30, 2025 | 273.05 | 275.22 | 272.52 | 273.86 | 273.86 | 0.35% | 1,593,743 |
| Sep 29, 2025 | 271.60 | 273.42 | 270.30 | 272.91 | 272.91 | 0.70% | 1,885,799 |
| Sep 26, 2025 | 268.36 | 273.01 | 266.75 | 271.00 | 271.00 | 1.40% | 1,664,784 |
| Sep 25, 2025 | 267.17 | 269.15 | 266.30 | 267.25 | 267.25 | 0.09% | 1,593,412 |
| Sep 24, 2025 | 265.63 | 267.62 | 265.15 | 267.00 | 267.00 | 0.45% | 1,778,713 |
| Sep 23, 2025 | 266.36 | 268.00 | 265.24 | 265.81 | 265.81 | -0.48% | 1,254,695 |
| Sep 22, 2025 | 264.98 | 267.84 | 263.49 | 267.09 | 267.09 | 0.61% | 1,468,059 |
| Sep 19, 2025 | 265.08 | 266.42 | 263.89 | 265.48 | 265.48 | 0.25% | 2,441,169 |
| Sep 18, 2025 | 264.68 | 266.80 | 264.24 | 264.83 | 264.83 | -0.20% | 2,375,973 |
| Sep 17, 2025 | 265.00 | 268.00 | 264.29 | 265.36 | 265.36 | 0.49% | 1,338,932 |
| Sep 16, 2025 | 269.44 | 270.55 | 263.78 | 264.06 | 264.06 | -2.42% | 1,254,886 |
| Sep 15, 2025 | 272.60 | 273.73 | 270.60 | 270.61 | 269.96 | -0.74% | 1,119,116 |
| Sep 12, 2025 | 272.81 | 275.17 | 272.45 | 272.62 | 271.97 | -0.82% | 1,127,128 |
| Sep 11, 2025 | 269.22 | 275.39 | 268.72 | 274.88 | 274.22 | 2.15% | 930,505 |
| Sep 10, 2025 | 269.92 | 271.62 | 268.08 | 269.09 | 268.44 | -0.58% | 1,373,087 |
| Sep 9, 2025 | 273.82 | 274.54 | 270.38 | 270.66 | 270.01 | -1.70% | 1,367,462 |
| Sep 8, 2025 | 273.28 | 275.62 | 271.39 | 275.35 | 274.69 | 0.65% | 1,595,615 |
| Sep 5, 2025 | 276.35 | 277.50 | 272.96 | 273.56 | 272.90 | -0.50% | 1,244,000 |
| Sep 4, 2025 | 273.97 | 275.35 | 272.87 | 274.94 | 274.28 | 0.63% | 1,526,616 |
| Sep 3, 2025 | 274.38 | 275.56 | 271.81 | 273.23 | 272.57 | -0.57% | 1,428,961 |
| Sep 2, 2025 | 275.26 | 276.66 | 274.28 | 274.79 | 274.13 | -0.81% | 988,862 |
| Aug 29, 2025 | 279.05 | 280.09 | 276.58 | 277.04 | 276.37 | -0.71% | 925,310 |
| Aug 28, 2025 | 279.73 | 280.40 | 277.45 | 279.02 | 278.35 | -0.49% | 852,574 |
| Aug 27, 2025 | 279.07 | 280.98 | 278.29 | 280.38 | 279.71 | 0.42% | 959,500 |
| Aug 26, 2025 | 277.61 | 279.38 | 277.26 | 279.22 | 278.55 | 0.31% | 1,817,272 |
| Aug 25, 2025 | 283.20 | 284.10 | 278.07 | 278.36 | 277.69 | -1.89% | 1,098,262 |
| Aug 22, 2025 | 284.39 | 286.04 | 283.35 | 283.73 | 283.05 | 0.24% | 1,149,491 |
| Aug 21, 2025 | 283.89 | 284.40 | 282.23 | 283.06 | 282.38 | -0.84% | 1,060,363 |
| Aug 20, 2025 | 283.41 | 286.04 | 282.25 | 285.47 | 284.78 | 0.64% | 1,118,583 |
| Aug 19, 2025 | 280.31 | 285.11 | 280.31 | 283.66 | 282.98 | 1.28% | 1,000,159 |
| Aug 18, 2025 | 281.22 | 282.67 | 279.43 | 280.08 | 279.41 | -0.27% | 1,428,196 |
| Aug 15, 2025 | 280.58 | 281.03 | 277.82 | 280.83 | 280.16 | 0.30% | 1,250,289 |
| Aug 14, 2025 | 280.91 | 281.00 | 278.30 | 279.98 | 279.31 | -0.66% | 1,191,198 |
| Aug 13, 2025 | 277.78 | 281.96 | 277.16 | 281.83 | 281.15 | 1.88% | 1,360,572 |
| Aug 12, 2025 | 274.69 | 276.66 | 270.57 | 276.62 | 275.96 | 1.14% | 1,209,772 |
| Aug 11, 2025 | 273.00 | 274.00 | 271.57 | 273.50 | 272.84 | 0.23% | 943,629 |
| Aug 8, 2025 | 270.10 | 273.80 | 269.65 | 272.87 | 272.21 | 1.15% | 833,184 |
| Aug 7, 2025 | 270.38 | 272.00 | 268.26 | 269.77 | 269.12 | 0.36% | 632,627 |
| Aug 6, 2025 | 267.42 | 269.00 | 265.52 | 268.79 | 268.14 | 0.87% | 981,282 |
| Aug 5, 2025 | 265.00 | 266.68 | 263.02 | 266.48 | 265.84 | 0.83% | 1,138,914 |
| Aug 4, 2025 | 261.06 | 264.32 | 259.61 | 264.28 | 263.65 | 1.25% | 716,935 |
| Aug 1, 2025 | 261.77 | 261.80 | 259.35 | 261.01 | 260.38 | -0.29% | 893,772 |
| Jul 31, 2025 | 261.62 | 266.19 | 261.48 | 261.76 | 261.13 | -0.52% | 1,364,969 |
| Jul 30, 2025 | 260.11 | 265.91 | 259.01 | 263.13 | 262.50 | 1.44% | 1,710,336 |
| Jul 29, 2025 | 267.12 | 267.12 | 255.03 | 259.39 | 258.77 | -3.93% | 2,264,943 |
| Jul 28, 2025 | 270.97 | 272.32 | 269.07 | 269.99 | 269.34 | -0.65% | 1,793,841 |
| Jul 25, 2025 | 270.22 | 272.32 | 268.95 | 271.75 | 271.10 | 0.71% | 972,465 |
| Jul 24, 2025 | 268.42 | 270.59 | 266.09 | 269.83 | 269.18 | 0.50% | 1,302,788 |
| Jul 23, 2025 | 271.45 | 271.45 | 267.42 | 268.50 | 267.86 | -0.76% | 971,372 |
| Jul 22, 2025 | 268.26 | 270.79 | 267.72 | 270.55 | 269.90 | 0.91% | 1,107,457 |
| Jul 21, 2025 | 269.11 | 270.57 | 267.51 | 268.11 | 267.47 | -0.24% | 799,313 |
| Jul 18, 2025 | 269.43 | 269.53 | 267.21 | 268.75 | 268.10 | -0.10% | 1,432,642 |
| Jul 17, 2025 | 267.17 | 269.42 | 266.57 | 269.01 | 268.36 | 0.48% | 742,010 |