5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
+7.99%
3 MONTH PERFORMANCE
+0.45%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+18.04%
1 YEAR PERFORMANCE
+10.49%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $264.76 | $259.69 (-1.91%) | $265.20 | $259.13 | 1.55 M | $73.62 B |
| 12/04/2025 | $264.40 | $264.42 (0.01%) | $265.30 | $262.37 | 1.67 M | $74.96 B |
| 12/03/2025 | $271.32 | $264.33 (-2.58%) | $272.87 | $264.16 | 2.43 M | $74.94 B |
| 12/02/2025 | $274.05 | $270.89 (-1.15%) | $274.51 | $269.74 | 1.08 M | $76.80 B |
| 12/01/2025 | $273.57 | $272.86 (-0.26%) | $275.94 | $272.52 | 1.40 M | $77.36 B |
| 11/28/2025 | $274.05 | $275.16 (0.41%) | $276.62 | $273.13 | 608.71 K | $78.01 B |
| 11/26/2025 | $273.18 | $274.99 (0.66%) | $276.12 | $272.42 | 1.28 M | $77.96 B |
| 11/25/2025 | $269.77 | $273.46 (1.37%) | $275.14 | $268.74 | 1.74 M | $77.53 B |
| 11/24/2025 | $267.45 | $268.80 (0.5%) | $269.16 | $265.89 | 2.92 M | $76.20 B |
| 11/21/2025 | $262.37 | $267.07 (1.79%) | $268.67 | $261.74 | 1.91 M | $75.71 B |
| 11/20/2025 | $261.93 | $261.74 (-0.07%) | $262.90 | $260.96 | 1.69 M | $74.20 B |
| 11/19/2025 | $256.96 | $261.50 (1.77%) | $261.62 | $255.91 | 1.97 M | $74.14 B |
| 11/18/2025 | $254.12 | $255.67 (0.61%) | $257.44 | $251.75 | 1.07 M | $72.48 B |
| 11/17/2025 | $258.00 | $255.46 (-0.98%) | $258.59 | $255.10 | 994.81 K | $72.42 B |
| 11/14/2025 | $260.75 | $258.58 (-0.83%) | $261.81 | $258.01 | 883.20 K | $73.31 B |
| 11/13/2025 | $260.73 | $261.98 (0.48%) | $263.98 | $258.01 | 1.36 M | $74.27 B |
| 11/12/2025 | $262.15 | $261.06 (-0.42%) | $263.86 | $260.19 | 1.02 M | $74.01 B |
| 11/11/2025 | $259.81 | $262.05 (0.86%) | $262.51 | $258.24 | 899.06 K | $74.29 B |
| 11/10/2025 | $256.38 | $258.56 (0.85%) | $259.08 | $253.90 | 1.29 M | $73.30 B |
| 11/07/2025 | $252.82 | $256.13 (1.31%) | $256.38 | $252.17 | 1.73 M | $72.61 B |
| 11/06/2025 | $258.36 | $253.06 (-2.05%) | $260.39 | $252.36 | 1.73 M | $71.74 B |
| 11/05/2025 | $259.61 | $258.93 (-0.26%) | $260.33 | $255.20 | 1.56 M | $73.41 B |
| 11/04/2025 | $257.33 | $258.66 (0.52%) | $259.05 | $255.85 | 1.63 M | $73.33 B |
| 11/03/2025 | $259.00 | $257.45 (-0.6%) | $259.00 | $251.74 | 1.97 M | $72.99 B |
| 10/31/2025 | $256.18 | $256.40 (0.09%) | $259.32 | $255.35 | 1.52 M | $72.69 B |
| 10/30/2025 | $255.34 | $257.10 (0.69%) | $261.66 | $255.16 | 1.66 M | $72.89 B |
| 10/29/2025 | $266.52 | $257.47 (-3.4%) | $267.04 | $256.74 | 1.58 M | $72.99 B |
| 10/28/2025 | $276.90 | $268.28 (-3.11%) | $279.75 | $265.16 | 2.26 M | $76.06 B |
| 10/27/2025 | $276.90 | $279.71 (1.01%) | $280.34 | $275.54 | 1.72 M | $79.30 B |
| 10/24/2025 | $276.64 | $277.23 (0.21%) | $277.90 | $274.67 | 1.52 M | $78.59 B |
| 10/23/2025 | $276.39 | $275.02 (-0.5%) | $277.29 | $273.24 | 1.69 M | $77.94 B |
| 10/22/2025 | $277.59 | $276.00 (-0.57%) | $278.30 | $275.12 | 1.96 M | $78.22 B |
| 10/21/2025 | $279.29 | $278.19 (-0.39%) | $280.91 | $276.84 | 1.56 M | $78.84 B |
| 10/20/2025 | $277.30 | $280.17 (1.03%) | $280.58 | $276.79 | 1.48 M | $79.40 B |
| 10/17/2025 | $271.00 | $276.75 (2.12%) | $276.89 | $270.80 | 1.88 M | $78.43 B |
| 10/16/2025 | $273.94 | $270.62 (-1.21%) | $275.42 | $268.79 | 1.64 M | $76.69 B |
| 10/15/2025 | $272.67 | $273.70 (0.38%) | $276.36 | $271.38 | 813.62 K | $77.57 B |
| 10/14/2025 | $269.78 | $273.03 (1.2%) | $274.33 | $269.11 | 1.23 M | $77.38 B |
| 10/13/2025 | $271.74 | $270.22 (-0.56%) | $272.55 | $269.50 | 721.30 K | $76.58 B |
| 10/10/2025 | $274.00 | $272.08 (-0.7%) | $276.23 | $271.76 | 1.01 M | $77.11 B |
| 10/09/2025 | $280.86 | $272.54 (-2.96%) | $281.28 | $272.00 | 1.14 M | $77.24 B |
| 10/08/2025 | $279.78 | $281.35 (0.56%) | $282.20 | $278.01 | 919.30 K | $79.73 B |
| 10/07/2025 | $279.97 | $278.99 (-0.35%) | $280.81 | $277.93 | 1.02 M | $79.07 B |
| 10/06/2025 | $277.74 | $279.74 (0.72%) | $280.31 | $276.00 | 949.12 K | $79.28 B |
| 10/03/2025 | $273.36 | $276.59 (1.18%) | $278.57 | $273.36 | 1.05 M | $78.39 B |
| 10/02/2025 | $269.61 | $274.00 (1.63%) | $274.31 | $268.49 | 1.43 M | $77.65 B |
| 10/01/2025 | $273.01 | $269.71 (-1.21%) | $273.85 | $266.87 | 1.41 M | $76.44 B |
| 09/30/2025 | $273.05 | $273.86 (0.3%) | $275.22 | $272.52 | 1.59 M | $77.61 B |
| 09/29/2025 | $271.60 | $272.91 (0.48%) | $273.42 | $270.30 | 1.89 M | $77.34 B |
| 09/26/2025 | $268.36 | $271.00 (0.98%) | $273.01 | $266.75 | 1.66 M | $76.80 B |
| 09/25/2025 | $267.17 | $267.25 (0.03%) | $269.15 | $266.30 | 1.59 M | $75.74 B |
| 09/24/2025 | $265.63 | $267.00 (0.52%) | $267.62 | $265.15 | 1.78 M | $75.67 B |
| 09/23/2025 | $266.36 | $265.81 (-0.21%) | $268.00 | $265.24 | 1.25 M | $75.33 B |
| 09/22/2025 | $264.98 | $267.09 (0.8%) | $267.84 | $263.49 | 1.47 M | $75.69 B |
| 09/19/2025 | $265.08 | $265.48 (0.15%) | $266.42 | $263.89 | 2.44 M | $75.24 B |
| 09/18/2025 | $264.68 | $264.83 (0.06%) | $266.80 | $264.24 | 2.38 M | $75.05 B |
| 09/17/2025 | $265.00 | $265.36 (0.14%) | $268.00 | $264.29 | 1.34 M | $75.20 B |
| 09/16/2025 | $269.44 | $264.06 (-2%) | $270.55 | $263.77 | 1.25 M | $74.83 B |
| 09/15/2025 | $272.60 | $270.61 (-0.73%) | $273.73 | $270.60 | 1.12 M | $76.69 B |
| 09/12/2025 | $272.81 | $272.62 (-0.07%) | $275.17 | $272.45 | 1.13 M | $77.26 B |
| 09/11/2025 | $269.22 | $274.88 (2.1%) | $275.39 | $268.72 | 930.51 K | $77.90 B |
| 09/10/2025 | $269.92 | $269.09 (-0.31%) | $271.62 | $268.08 | 1.37 M | $76.26 B |
| 09/09/2025 | $273.82 | $270.66 (-1.15%) | $274.54 | $270.38 | 1.37 M | $76.71 B |
| 09/08/2025 | $273.28 | $275.35 (0.76%) | $275.62 | $271.39 | 1.60 M | $78.03 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.
