5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+10.51%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $256.93 | $257.65 (0.28%) | $259.12 | $254.57 | 1.10 M | $72.66 B |
| 05/04/2026 | $257.58 | $255.59 (-0.77%) | $261.02 | $254.83 | 1.73 M | $72.08 B |
| 05/01/2026 | $262.48 | $259.51 (-1.13%) | $263.10 | $258.99 | 978.38 K | $73.18 B |
| 04/30/2026 | $257.23 | $260.60 (1.31%) | $262.00 | $256.00 | 1.41 M | $73.49 B |
| 04/29/2026 | $262.20 | $256.61 (-2.13%) | $265.92 | $254.53 | 1.56 M | $72.36 B |
| 04/28/2026 | $267.84 | $266.96 (-0.33%) | $269.14 | $259.21 | 2.15 M | $75.28 B |
| 04/27/2026 | $269.75 | $267.88 (-0.69%) | $269.96 | $265.95 | 1.29 M | $75.54 B |
| 04/24/2026 | $270.66 | $269.49 (-0.43%) | $271.52 | $266.00 | 1.22 M | $76.00 B |
| 04/23/2026 | $269.97 | $271.45 (0.55%) | $272.96 | $267.23 | 796.55 K | $76.68 B |
| 04/22/2026 | $271.96 | $268.93 (-1.11%) | $274.12 | $267.42 | 1.08 M | $75.97 B |
| 04/21/2026 | $277.04 | $270.84 (-2.24%) | $277.69 | $269.58 | 1.11 M | $76.51 B |
| 04/20/2026 | $274.80 | $275.68 (0.32%) | $278.84 | $274.16 | 1.16 M | $77.88 B |
| 04/17/2026 | $270.03 | $274.80 (1.77%) | $279.00 | $269.06 | 2.64 M | $77.63 B |
| 04/16/2026 | $270.10 | $269.23 (-0.32%) | $273.00 | $267.85 | 1.44 M | $76.06 B |
| 04/15/2026 | $271.86 | $270.37 (-0.55%) | $273.46 | $267.54 | 1.04 M | $76.38 B |
| 04/14/2026 | $276.94 | $273.13 (-1.38%) | $276.94 | $272.07 | 1.17 M | $77.16 B |
| 04/13/2026 | $271.73 | $275.20 (1.28%) | $275.89 | $269.88 | 1.71 M | $77.74 B |
| 04/10/2026 | $273.71 | $273.29 (-0.15%) | $274.77 | $272.00 | 1.60 M | $77.20 B |
| 04/09/2026 | $270.37 | $272.47 (0.78%) | $273.09 | $268.62 | 923.63 K | $76.97 B |
| 04/08/2026 | $268.77 | $273.51 (1.76%) | $273.56 | $267.79 | 1.33 M | $77.27 B |
| 04/07/2026 | $265.71 | $262.26 (-1.3%) | $266.53 | $259.14 | 1.24 M | $74.09 B |
| 04/06/2026 | $263.13 | $267.03 (1.48%) | $267.10 | $262.48 | 826.31 K | $75.44 B |
| 04/02/2026 | $265.18 | $264.28 (-0.34%) | $269.11 | $262.71 | 1.00 M | $74.66 B |
| 04/01/2026 | $267.45 | $269.54 (0.78%) | $270.86 | $265.56 | 1.10 M | $76.15 B |
| 03/31/2026 | $261.05 | $266.02 (1.9%) | $266.30 | $259.76 | 1.87 M | $75.15 B |
| 03/30/2026 | $262.00 | $262.49 (0.19%) | $265.46 | $261.70 | 1.49 M | $74.15 B |
| 03/27/2026 | $263.42 | $261.37 (-0.78%) | $265.23 | $260.54 | 1.72 M | $73.84 B |
| 03/26/2026 | $268.93 | $264.25 (-1.74%) | $269.93 | $263.28 | 1.26 M | $74.65 B |
| 03/25/2026 | $268.46 | $268.54 (0.03%) | $270.90 | $265.11 | 2.19 M | $75.86 B |
| 03/24/2026 | $260.00 | $264.49 (1.73%) | $267.87 | $258.58 | 1.74 M | $74.72 B |
| 03/23/2026 | $259.12 | $261.13 (0.78%) | $264.04 | $257.03 | 1.75 M | $73.77 B |
| 03/20/2026 | $257.03 | $256.48 (-0.21%) | $259.05 | $254.34 | 2.88 M | $72.46 B |
| 03/19/2026 | $259.54 | $258.70 (-0.32%) | $260.43 | $252.66 | 2.36 M | $73.08 B |
| 03/18/2026 | $269.51 | $261.84 (-2.85%) | $270.48 | $261.50 | 1.73 M | $73.97 B |
| 03/17/2026 | $274.15 | $272.59 (-0.57%) | $274.20 | $269.50 | 1.33 M | $77.01 B |
| 03/16/2026 | $279.45 | $273.11 (-2.27%) | $279.70 | $272.22 | 1.55 M | $77.15 B |
| 03/13/2026 | $278.22 | $274.18 (-1.45%) | $279.13 | $273.61 | 1.34 M | $77.46 B |
| 03/12/2026 | $275.24 | $275.89 (0.24%) | $278.38 | $274.43 | 1.50 M | $77.94 B |
| 03/11/2026 | $278.99 | $277.00 (-0.71%) | $279.90 | $275.27 | 1.55 M | $78.25 B |
| 03/10/2026 | $281.66 | $281.39 (-0.1%) | $285.26 | $279.90 | 2.35 M | $79.49 B |
| 03/09/2026 | $279.55 | $281.86 (0.83%) | $282.48 | $274.74 | 1.64 M | $79.63 B |
| 03/06/2026 | $283.45 | $282.69 (-0.27%) | $285.00 | $279.65 | 1.83 M | $79.86 B |
| 03/05/2026 | $294.91 | $286.80 (-2.75%) | $296.28 | $284.56 | 2.21 M | $81.02 B |
| 03/04/2026 | $297.19 | $297.88 (0.23%) | $298.85 | $295.30 | 884.31 K | $84.15 B |
| 03/03/2026 | $299.88 | $298.46 (-0.47%) | $299.88 | $292.42 | 1.53 M | $84.31 B |
| 03/02/2026 | $304.98 | $303.46 (-0.5%) | $305.80 | $297.91 | 1.43 M | $85.73 B |
| 02/27/2026 | $305.57 | $308.35 (0.91%) | $308.36 | $303.75 | 1.83 M | $87.11 B |
| 02/26/2026 | $308.02 | $306.76 (-0.41%) | $308.71 | $303.04 | 1.19 M | $86.66 B |
| 02/25/2026 | $308.66 | $306.52 (-0.69%) | $309.24 | $302.84 | 1.10 M | $86.59 B |
| 02/24/2026 | $308.19 | $308.16 (-0.01%) | $309.27 | $305.67 | 1.10 M | $87.06 B |
| 02/23/2026 | $302.22 | $305.67 (1.14%) | $306.11 | $300.13 | 1.10 M | $86.35 B |
| 02/20/2026 | $301.95 | $304.16 (0.73%) | $304.94 | $299.60 | 1.33 M | $85.93 B |
| 02/19/2026 | $301.62 | $301.00 (-0.21%) | $303.52 | $299.11 | 1.09 M | $85.03 B |
| 02/18/2026 | $303.61 | $302.59 (-0.34%) | $305.52 | $300.78 | 1.27 M | $85.48 B |
| 02/17/2026 | $300.63 | $303.80 (1.05%) | $304.25 | $298.51 | 1.34 M | $85.82 B |
| 02/13/2026 | $300.65 | $299.17 (-0.49%) | $303.92 | $298.12 | 1.07 M | $84.52 B |
| 02/12/2026 | $304.60 | $300.69 (-1.28%) | $306.52 | $300.62 | 1.81 M | $84.94 B |
| 02/11/2026 | $299.86 | $303.55 (1.23%) | $304.30 | $297.08 | 1.45 M | $85.75 B |
| 02/10/2026 | $294.38 | $299.62 (1.78%) | $303.01 | $285.85 | 2.29 M | $84.64 B |
| 02/09/2026 | $288.95 | $288.16 (-0.27%) | $289.19 | $284.82 | 1.97 M | $81.41 B |
| 02/06/2026 | $287.59 | $290.33 (0.95%) | $291.08 | $286.83 | 1.54 M | $82.31 B |
| 02/05/2026 | $289.40 | $287.19 (-0.76%) | $290.00 | $285.24 | 1.29 M | $81.42 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.
