5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+9.89%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+4.50%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $282.77 | $284.84 (0.73%) | $287.61 | $282.20 | 312.05 K | $80.24 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 |
| 06/18/2026 | $270.58 | $269.12 (-0.54%) | $275.44 | $268.87 | 3.33 M | $75.89 B |
| 06/17/2026 | $272.19 | $269.06 (-1.15%) | $275.35 | $267.80 | 1.74 M | $75.87 B |
| 06/16/2026 | $269.00 | $273.87 (1.81%) | $276.78 | $269.00 | 2.26 M | $77.23 B |
| 06/15/2026 | $268.71 | $268.58 (-0.05%) | $271.15 | $267.50 | 2.05 M | $75.74 B |
| 06/12/2026 | $267.70 | $265.41 (-0.86%) | $268.00 | $261.76 | 1.94 M | $74.85 B |
| 06/11/2026 | $259.08 | $263.63 (1.76%) | $264.83 | $257.50 | 1.40 M | $74.34 B |
| 06/10/2026 | $265.16 | $256.99 (-3.08%) | $265.16 | $255.09 | 1.83 M | $72.47 B |
| 06/09/2026 | $262.00 | $264.44 (0.93%) | $264.48 | $260.59 | 2.24 M | $74.57 B |
| 06/08/2026 | $255.24 | $257.41 (0.85%) | $260.54 | $255.00 | 2.20 M | $72.59 B |
| 06/05/2026 | $256.78 | $257.97 (0.46%) | $261.29 | $256.35 | 2.35 M | $72.75 B |
| 06/04/2026 | $259.14 | $254.33 (-1.86%) | $260.75 | $254.00 | 1.16 M | $71.72 B |
| 06/03/2026 | $255.76 | $255.67 (-0.04%) | $260.06 | $254.21 | 1.35 M | $72.10 B |
| 06/02/2026 | $250.76 | $256.26 (2.19%) | $258.55 | $250.25 | 1.93 M | $72.27 B |
| 06/01/2026 | $253.27 | $250.47 (-1.11%) | $254.31 | $247.84 | 1.31 M | $70.63 B |
| 05/29/2026 | $260.17 | $256.00 (-1.6%) | $260.92 | $255.63 | 2.94 M | $72.19 B |
| 05/28/2026 | $259.54 | $260.25 (0.27%) | $263.95 | $258.62 | 1.66 M | $73.39 B |
| 05/27/2026 | $260.00 | $262.58 (0.99%) | $266.91 | $258.19 | 2.61 M | $74.05 B |
| 05/26/2026 | $254.59 | $254.23 (-0.14%) | $255.59 | $251.95 | 1.05 M | $71.69 B |
| 05/22/2026 | $251.70 | $253.32 (0.64%) | $254.04 | $250.50 | 1.25 M | $71.44 B |
| 05/21/2026 | $247.40 | $250.18 (1.12%) | $251.80 | $244.93 | 1.47 M | $70.55 B |
| 05/20/2026 | $244.96 | $248.64 (1.5%) | $250.36 | $243.21 | 2.03 M | $70.12 B |
| 05/19/2026 | $246.00 | $245.73 (-0.11%) | $248.02 | $243.15 | 2.79 M | $69.30 B |
| 05/18/2026 | $248.36 | $249.21 (0.34%) | $251.35 | $246.95 | 1.54 M | $70.28 B |
| 05/15/2026 | $248.32 | $247.62 (-0.28%) | $250.15 | $245.25 | 1.84 M | $69.83 B |
| 05/14/2026 | $250.00 | $248.88 (-0.45%) | $251.07 | $248.60 | 1.59 M | $70.18 B |
| 05/13/2026 | $250.79 | $249.62 (-0.47%) | $252.97 | $248.60 | 1.76 M | $70.39 B |
| 05/12/2026 | $251.12 | $251.70 (0.23%) | $252.40 | $248.75 | 1.63 M | $70.98 B |
| 05/11/2026 | $255.82 | $251.10 (-1.85%) | $257.37 | $250.13 | 1.65 M | $70.81 B |
| 05/08/2026 | $257.58 | $254.22 (-1.3%) | $258.36 | $251.89 | 1.87 M | $71.69 B |
| 05/07/2026 | $264.02 | $256.55 (-2.83%) | $265.50 | $256.44 | 1.86 M | $72.35 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.
