5 DAY PERFORMANCE
-6.95%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+9.42%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+8.88%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $317.54 | $314.42 (-0.98%) | $318.93 | $313.13 | 320.00 K | |
| 11/04/2026 | $311.00 | $315.01 (1.29%) | $315.58 | $305.82 | 2.75 M | $88.33 B |
| 11/03/2026 | $307.60 | $304.68 (-0.95%) | $307.88 | $303.58 | 1.26 M | $85.43 B |
| 11/02/2026 | $305.99 | $308.38 (0.78%) | $310.00 | $302.70 | 1.49 M | $86.47 B |
| 10/30/2026 | $301.84 | $302.98 (0.38%) | $305.71 | $300.71 | 1.74 M | $84.96 B |
| 10/29/2026 | $295.13 | $300.86 (1.94%) | $302.59 | $293.29 | 2.03 M | $84.36 B |
| 10/28/2026 | $290.73 | $292.41 (0.58%) | $293.81 | $288.24 | 1.17 M | $81.99 B |
| 10/27/2026 | $284.16 | $291.27 (2.5%) | $294.75 | $283.99 | 1.57 M | $81.67 B |
| 10/26/2026 | $288.96 | $288.89 (-0.02%) | $290.84 | $287.11 | 1.36 M | $81.00 B |
| 10/23/2026 | $290.58 | $288.53 (-0.71%) | $292.28 | $286.57 | 994.40 K | $80.90 B |
| 10/22/2026 | $287.81 | $292.30 (1.56%) | $292.58 | $286.94 | 1.25 M | $82.22 B |
| 10/21/2026 | $287.92 | $288.09 (0.06%) | $289.67 | $285.00 | 1.40 M | $81.04 B |
| 10/20/2026 | $285.95 | $288.16 (0.77%) | $288.61 | $283.74 | 1.84 M | $81.06 B |
| 10/19/2026 | $287.35 | $285.94 (-0.49%) | $290.00 | $284.12 | 1.97 M | $80.43 B |
| 10/16/2026 | $292.28 | $288.89 (-1.16%) | $294.29 | $286.00 | 3.40 M | $81.26 B |
| 10/15/2026 | $292.15 | $290.81 (-0.46%) | $295.95 | $290.38 | 1.95 M | $81.80 B |
| 10/14/2026 | $284.63 | $287.71 (1.08%) | $288.29 | $284.37 | 1.10 M | $80.93 B |
| 10/13/2026 | $286.31 | $285.66 (-0.23%) | $287.00 | $283.69 | 1.15 M | $80.36 B |
| 10/12/2026 | $281.00 | $284.30 (1.17%) | $285.57 | $278.85 | 875.06 K | $79.97 B |
| 10/09/2026 | $281.69 | $281.83 (0.05%) | $282.69 | $279.90 | 935.01 K | $79.28 B |
| 10/08/2026 | $276.52 | $281.69 (1.87%) | $282.74 | $276.15 | 975.04 K | $79.24 B |
| 10/07/2026 | $279.02 | $278.10 (-0.33%) | $280.08 | $277.31 | 1.15 M | $78.23 B |
| 10/06/2026 | $278.76 | $280.82 (0.74%) | $282.44 | $275.80 | 1.18 M | $78.99 B |
| 10/05/2026 | $272.06 | $277.07 (1.84%) | $279.57 | $271.00 | 940.20 K | $77.94 B |
| 10/02/2026 | $273.31 | $273.70 (0.14%) | $275.31 | $271.17 | 1.23 M | $76.99 B |
| 10/01/2026 | $272.69 | $271.26 (-0.52%) | $273.60 | $267.46 | 1.68 M | $76.31 B |
| 09/30/2026 | $278.13 | $274.58 (-1.28%) | $278.13 | $274.58 | 1.51 M | $77.24 B |
| 09/29/2026 | $279.20 | $277.87 (-0.48%) | $280.82 | $276.72 | 1.11 M | $78.16 B |
| 09/28/2026 | $277.57 | $280.23 (0.96%) | $281.27 | $277.00 | 954.10 K | $78.83 B |
| 09/25/2026 | $276.36 | $279.49 (1.13%) | $280.66 | $273.14 | 1.01 M | $78.62 B |
| 09/24/2026 | $276.07 | $275.37 (-0.25%) | $278.14 | $273.75 | 976.17 K | $77.46 B |
| 09/23/2026 | $275.39 | $276.72 (0.48%) | $277.81 | $273.66 | 1.06 M | $77.84 B |
| 09/22/2026 | $272.84 | $276.22 (1.24%) | $277.11 | $271.00 | 1.20 M | $77.70 B |
| 09/21/2026 | $272.10 | $269.98 (-0.78%) | $272.11 | $267.83 | 803.79 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 |
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.
