Skip to main content
Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
283.65
+2.45 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
283.75
+0.10 (0.04%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026280.30283.95277.95283.65283.650.87%2,724,795
Jun 25, 2026277.89283.41277.00281.20281.201.78%1,897,782
Jun 24, 2026272.69279.77270.05276.29276.292.84%1,672,586
Jun 23, 2026267.90273.46267.10268.66268.66-0.25%1,354,438
Jun 22, 2026267.67271.90265.92269.34269.340.08%1,310,380
Jun 18, 2026270.58275.44268.87269.12269.120.02%2,760,522
Jun 17, 2026272.19275.35267.80269.06269.06-1.76%1,396,161
Jun 16, 2026269.00276.78269.00273.87273.872.25%2,255,386
Jun 15, 2026268.71271.15267.50268.58267.851.19%2,023,095
Jun 12, 2026267.70268.00261.76265.41264.690.68%1,935,303
Jun 11, 2026259.08264.83257.50263.63262.912.58%1,397,177
Jun 10, 2026265.16265.16255.09256.99256.29-2.82%1,828,296
Jun 9, 2026262.00264.48260.59264.44263.722.73%2,244,222
Jun 8, 2026255.24260.54255.00257.41256.71-0.22%2,198,202
Jun 5, 2026256.78261.29256.35257.97257.271.43%2,353,740
Jun 4, 2026259.14260.75254.00254.33253.64-0.52%1,158,581
Jun 3, 2026255.76260.06254.21255.67254.98-0.23%1,349,558
Jun 2, 2026250.76258.55250.25256.26255.562.31%1,929,372
Jun 1, 2026253.27254.31247.84250.47249.79-2.16%1,307,144
May 29, 2026260.17260.92255.63256.00255.30-1.63%2,939,933
May 28, 2026259.54263.95258.62260.25259.54-0.89%1,656,788
May 27, 2026260.00266.91258.19262.58261.873.28%2,606,117
May 26, 2026254.59255.59251.95254.23253.540.36%1,054,180
May 22, 2026251.70254.04250.50253.32252.631.26%1,254,781
May 21, 2026247.40251.80244.93250.18249.500.62%1,472,034
May 20, 2026244.96250.36243.21248.64247.961.18%2,028,619
May 19, 2026246.00248.02243.15245.73245.06-1.40%2,791,751
May 18, 2026248.36251.35246.95249.21248.530.64%1,542,085
May 15, 2026248.32250.15245.25247.62246.95-0.51%1,842,200
May 14, 2026250.00251.07248.60248.88248.20-0.30%1,587,722
May 13, 2026250.79252.97248.60249.62248.94-0.83%1,757,363
May 12, 2026251.12252.40248.75251.70251.020.24%1,625,355
May 11, 2026255.82257.37250.13251.10250.42-1.23%1,654,141
May 8, 2026257.58258.36251.89254.22253.53-0.91%1,869,331
May 7, 2026264.02265.50256.44256.55255.85-2.61%1,860,110
May 6, 2026261.65265.79261.65263.42262.702.24%1,691,319
May 5, 2026256.93259.12254.57257.65256.950.81%1,145,171
May 4, 2026257.58261.02254.83255.59254.90-1.51%1,726,044
May 1, 2026262.48263.10258.99259.51258.80-0.42%978,377
Apr 30, 2026257.23262.00256.00260.60259.891.55%1,413,433
Apr 29, 2026262.20265.92254.53256.61255.91-3.88%1,560,211
Apr 28, 2026267.84269.14259.21266.96266.23-0.34%2,145,332
Apr 27, 2026269.75269.96265.95267.88267.15-0.60%1,285,470
Apr 24, 2026270.66271.52266.00269.49268.76-0.72%1,220,109
Apr 23, 2026269.97272.96267.23271.45270.710.94%796,554
Apr 22, 2026271.96274.12267.42268.93268.20-0.71%1,083,584
Apr 21, 2026277.04277.69269.58270.84270.10-1.76%1,109,827
Apr 20, 2026274.80278.84274.16275.68274.930.32%1,159,853
Apr 17, 2026270.03279.00269.06274.80274.052.07%2,636,658
Apr 16, 2026270.10273.00267.85269.23268.50-0.42%1,441,397
Apr 15, 2026271.86273.46267.54270.37269.64-1.01%1,036,867
Apr 14, 2026276.94276.94272.07273.13272.39-0.75%1,166,546
Apr 13, 2026271.73275.89269.88275.20274.450.70%1,712,424
Apr 10, 2026273.71274.77272.00273.29272.550.30%1,596,857
Apr 9, 2026270.37273.09268.62272.47271.73-0.38%923,631
Apr 8, 2026268.77273.56267.79273.51272.774.29%1,326,192
Apr 7, 2026265.71266.53259.14262.26261.55-1.79%1,238,445
Apr 6, 2026263.13267.10262.48267.03266.301.04%826,308
Apr 2, 2026265.18269.11262.71264.28263.56-1.95%1,000,609
Apr 1, 2026267.45270.86265.56269.54268.811.32%1,095,884
Mar 31, 2026261.05266.30259.76266.02265.301.34%1,874,419
Mar 30, 2026262.00265.46261.70262.49261.780.43%1,485,948
Mar 27, 2026263.42265.23260.54261.37260.66-1.09%1,720,202
Mar 26, 2026268.93269.93263.28264.25263.53-1.60%1,260,255
Mar 25, 2026268.46270.90265.11268.54267.811.53%2,191,579
Mar 24, 2026260.00267.87258.58264.49263.771.29%1,744,483
Mar 23, 2026259.12264.04257.03261.13260.421.81%1,745,240
Mar 20, 2026257.03259.05254.34256.48255.78-0.86%2,877,689
Mar 19, 2026259.54260.43252.66258.70258.00-1.20%2,362,769
Mar 18, 2026269.51270.48261.50261.84261.13-3.94%1,728,127
Mar 17, 2026274.15274.20269.50272.59271.850.08%1,333,818
Mar 16, 2026279.45279.70272.22273.11271.64-0.39%1,547,995
Mar 13, 2026278.22279.13273.61274.18272.70-0.62%1,342,508
Mar 12, 2026275.24278.38274.43275.89274.40-0.40%1,503,878
Mar 11, 2026278.99279.90275.27277.00275.51-1.56%1,551,937
Mar 10, 2026281.66285.26279.90281.39279.88-0.17%2,354,133
Mar 9, 2026279.55282.48274.74281.86280.34-0.29%1,639,916
Mar 6, 2026283.45285.00279.65282.69281.17-1.48%1,834,082
Mar 5, 2026294.91296.28284.56286.93285.39-3.68%2,209,754
Mar 4, 2026297.19298.85295.30297.88296.28-0.19%884,309
Mar 3, 2026299.88299.88292.42298.46296.85-1.65%1,528,870
Mar 2, 2026304.98305.80297.91303.46301.83-1.59%1,428,333
Feb 27, 2026305.57308.36303.75308.35306.690.52%1,832,604
Feb 26, 2026308.02308.71303.04306.76305.110.08%1,187,911
Feb 25, 2026308.66309.24302.84306.52304.87-0.53%1,096,137
Feb 24, 2026308.19309.27305.67308.16306.500.81%1,100,120
Feb 23, 2026302.22306.11300.13305.67304.020.50%1,102,553
Feb 20, 2026301.95304.94299.60304.16302.521.05%1,333,091
Feb 19, 2026301.62303.52299.11301.00299.38-0.53%1,088,498
Feb 18, 2026303.61305.52300.78302.59300.96-0.40%1,268,549
Feb 17, 2026300.63304.25298.51303.80302.161.55%1,341,236
Feb 13, 2026300.65303.92298.12299.17297.56-0.51%1,067,859
Feb 12, 2026304.60306.52300.62300.69299.07-0.94%1,811,331
Feb 11, 2026299.86304.30297.09303.55301.921.31%1,453,982
Feb 10, 2026294.38303.01285.85299.62298.013.98%2,287,899
Feb 9, 2026288.95289.19284.82288.16286.61-0.75%1,965,662
Feb 6, 2026287.59291.08286.84290.33288.771.09%1,535,656
Feb 5, 2026289.40290.00285.24287.19285.64-0.34%1,293,960
Feb 4, 2026283.89289.31282.85288.16286.612.03%1,592,210
Feb 3, 2026282.30286.01280.63282.42280.90-0.43%1,427,776