5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+6.19%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $272.10 | $269.98 (-0.78%) | $272.11 | $267.83 | 797.01 K | $75.95 B |
| 09/18/2026 | $269.97 | $269.46 (-0.19%) | $271.64 | $267.91 | 2.57 M | $75.80 B |
| 09/17/2026 | $276.98 | $271.68 (-1.91%) | $276.98 | $271.67 | 985.37 K | $76.42 B |
| 09/16/2026 | $275.59 | $274.08 (-0.55%) | $278.15 | $272.25 | 1.27 M | $77.10 B |
| 09/15/2026 | $276.40 | $274.60 (-0.65%) | $277.45 | $272.57 | 1.01 M | $77.24 B |
| 09/14/2026 | $276.56 | $275.51 (-0.38%) | $277.12 | $273.83 | 975.80 K | $77.50 B |
| 09/11/2026 | $274.21 | $276.18 (0.72%) | $277.55 | $273.04 | 1.29 M | $77.69 B |
| 09/10/2026 | $270.28 | $271.60 (0.49%) | $272.24 | $268.52 | 1.18 M | $76.40 B |
| 09/09/2026 | $276.00 | $272.21 (-1.37%) | $277.17 | $272.21 | 1.05 M | $76.57 B |
| 09/08/2026 | $277.46 | $278.11 (0.23%) | $280.51 | $276.00 | 1.53 M | $78.23 B |
| 09/04/2026 | $275.87 | $279.28 (1.24%) | $280.50 | $275.25 | 1.02 M | $78.56 B |
| 09/03/2026 | $281.54 | $278.97 (-0.91%) | $283.00 | $276.15 | 929.12 K | $78.47 B |
| 09/02/2026 | $281.68 | $279.90 (-0.63%) | $284.96 | $278.89 | 1.38 M | $78.74 B |
| 09/01/2026 | $282.71 | $280.25 (-0.87%) | $284.21 | $279.32 | 1.36 M | $78.83 B |
| 08/31/2026 | $285.35 | $283.20 (-0.75%) | $286.31 | $281.33 | 1.53 M | $79.66 B |
| 08/28/2026 | $287.73 | $286.75 (-0.34%) | $289.99 | $285.16 | 732.45 K | $80.66 B |
| 08/27/2026 | $287.38 | $285.91 (-0.51%) | $288.75 | $284.43 | 1.38 M | $80.43 B |
| 08/26/2026 | $290.45 | $290.60 (0.05%) | $295.33 | $289.89 | 1.43 M | $81.75 B |
| 08/25/2026 | $286.99 | $289.54 (0.89%) | $290.28 | $285.00 | 1.78 M | $81.45 B |
| 08/24/2026 | $284.06 | $286.98 (1.03%) | $287.38 | $283.90 | 1.68 M | $80.73 B |
| 08/21/2026 | $281.32 | $281.63 (0.11%) | $283.65 | $278.45 | 2.40 M | $79.22 B |
| 08/20/2026 | $282.44 | $281.48 (-0.34%) | $286.60 | $280.33 | 1.86 M | $79.18 B |
| 08/19/2026 | $280.35 | $285.62 (1.88%) | $285.78 | $279.10 | 1.56 M | $80.34 B |
| 08/18/2026 | $276.40 | $280.00 (1.3%) | $282.15 | $275.24 | 2.09 M | $78.76 B |
| 08/17/2026 | $274.12 | $275.84 (0.63%) | $277.21 | $273.33 | 2.38 M | $77.59 B |
| 08/14/2026 | $275.14 | $276.11 (0.35%) | $276.93 | $274.30 | 767.30 K | $77.67 B |
| 08/13/2026 | $278.95 | $276.26 (-0.96%) | $279.62 | $274.53 | 874.38 K | $77.71 B |
| 08/12/2026 | $282.47 | $278.43 (-1.43%) | $282.85 | $277.88 | 1.20 M | $78.32 B |
| 08/11/2026 | $282.79 | $284.63 (0.65%) | $286.34 | $281.63 | 724.91 K | $80.07 B |
| 08/10/2026 | $284.25 | $284.40 (0.05%) | $284.89 | $281.31 | 942.90 K | $80.00 B |
| 08/07/2026 | $282.72 | $285.17 (0.87%) | $287.71 | $282.20 | 1.11 M | $80.22 B |
| 08/06/2026 | $286.62 | $283.46 (-1.1%) | $288.45 | $280.73 | 1.22 M | $79.74 B |
| 08/05/2026 | $285.00 | $285.47 (0.16%) | $286.46 | $282.37 | 1.31 M | $80.30 B |
| 08/04/2026 | $278.00 | $283.14 (1.85%) | $283.73 | $276.32 | 1.23 M | $79.65 B |
| 08/03/2026 | $280.25 | $279.43 (-0.29%) | $281.86 | $275.72 | 1.60 M | $78.60 B |
| 07/31/2026 | $274.40 | $277.63 (1.18%) | $279.17 | $272.79 | 1.66 M | $78.10 B |
| 07/30/2026 | $282.00 | $279.34 (-0.94%) | $283.77 | $275.75 | 1.14 M | $78.58 B |
| 07/29/2026 | $285.68 | $283.70 (-0.69%) | $285.68 | $278.88 | 1.54 M | $79.80 B |
| 07/28/2026 | $278.00 | $282.90 (1.76%) | $284.99 | $275.21 | 1.89 M | $79.58 B |
| 07/27/2026 | $269.04 | $271.38 (0.87%) | $272.29 | $269.00 | 1.52 M | $76.34 B |
| 07/24/2026 | $263.75 | $268.75 (1.9%) | $268.83 | $263.20 | 1.16 M | $75.60 B |
| 07/23/2026 | $262.87 | $263.14 (0.1%) | $265.47 | $261.50 | 1.22 M | $74.21 B |
| 07/22/2026 | $266.43 | $266.88 (0.17%) | $267.37 | $263.05 | 1.12 M | $75.26 B |
| 07/21/2026 | $267.16 | $264.20 (-1.11%) | $268.32 | $263.22 | 1.19 M | $74.50 B |
| 07/20/2026 | $272.68 | $268.65 (-1.48%) | $273.94 | $266.13 | 1.15 M | $75.76 B |
| 07/17/2026 | $277.65 | $272.83 (-1.74%) | $281.20 | $272.09 | 1.18 M | $76.94 B |
| 07/16/2026 | $269.06 | $275.71 (2.47%) | $275.74 | $268.68 | 1.20 M | $77.75 B |
| 07/15/2026 | $269.40 | $270.25 (0.32%) | $273.16 | $268.46 | 1.04 M | $76.21 B |
| 07/14/2026 | $271.42 | $269.75 (-0.62%) | $273.03 | $269.49 | 849.30 K | $76.07 B |
| 07/13/2026 | $274.07 | $271.85 (-0.81%) | $275.87 | $269.61 | 847.50 K | $76.66 B |
| 07/10/2026 | $273.64 | $274.31 (0.24%) | $275.70 | $272.86 | 649.88 K | $77.36 B |
| 07/09/2026 | $273.80 | $273.03 (-0.28%) | $275.40 | $270.37 | 1.01 M | $76.99 B |
| 07/08/2026 | $278.33 | $274.12 (-1.51%) | $278.34 | $272.21 | 1.21 M | $77.30 B |
| 07/07/2026 | $287.04 | $283.08 (-1.38%) | $288.30 | $281.80 | 1.30 M | $79.83 B |
| 07/06/2026 | $284.25 | $283.72 (-0.19%) | $284.25 | $278.50 | 1.05 M | $80.01 B |
| 07/02/2026 | $278.94 | $283.36 (1.58%) | $283.41 | $276.09 | 1.24 M | $79.91 B |
| 07/01/2026 | $278.33 | $278.37 (0.01%) | $282.92 | $277.38 | 1.23 M | $78.50 B |
| 06/30/2026 | $279.70 | $278.61 (-0.39%) | $280.34 | $276.58 | 1.68 M | $78.57 B |
| 06/29/2026 | $281.50 | $278.60 (-1.03%) | $282.26 | $277.11 | 1.56 M | $78.57 B |
| 06/26/2026 | $280.30 | $283.65 (1.2%) | $283.95 | $277.95 | 2.96 M | $79.99 B |
| 06/25/2026 | $277.89 | $281.20 (1.19%) | $283.40 | $277.00 | 1.95 M | $79.30 B |
| 06/24/2026 | $272.69 | $276.29 (1.32%) | $279.77 | $270.05 | 1.72 M | $77.91 B |
| 06/23/2026 | $267.90 | $268.66 (0.28%) | $273.46 | $267.10 | 1.72 M | $75.76 B |
| 06/22/2026 | $267.67 | $269.34 (0.62%) | $271.90 | $265.92 | 1.31 M | $75.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
