5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
+6.49%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
+6.00%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $261.65 | $263.42 (0.68%) | $265.79 | $261.65 | 1.69 M | $74.28 B |
| 05/05/2026 | $256.93 | $257.65 (0.28%) | $259.12 | $254.57 | 1.15 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 | $76.55 B |
| 04/22/2026 | $271.96 | $268.93 (-1.11%) | $274.12 | $267.42 | 1.08 M | $75.84 B |
| 04/21/2026 | $277.04 | $270.84 (-2.24%) | $277.69 | $269.58 | 1.11 M | $76.38 B |
| 04/20/2026 | $274.80 | $275.68 (0.32%) | $278.84 | $274.16 | 1.16 M | $77.74 B |
| 04/17/2026 | $270.03 | $274.80 (1.77%) | $279.00 | $269.06 | 2.64 M | $77.49 B |
| 04/16/2026 | $270.10 | $269.23 (-0.32%) | $273.00 | $267.85 | 1.44 M | $75.92 B |
| 04/15/2026 | $271.86 | $270.37 (-0.55%) | $273.46 | $267.54 | 1.04 M | $76.24 B |
| 04/14/2026 | $276.94 | $273.13 (-1.38%) | $276.94 | $272.07 | 1.17 M | $77.02 B |
| 04/13/2026 | $271.73 | $275.20 (1.28%) | $275.89 | $269.88 | 1.71 M | $77.61 B |
| 04/10/2026 | $273.71 | $273.29 (-0.15%) | $274.77 | $272.00 | 1.60 M | $77.07 B |
| 04/09/2026 | $270.37 | $272.47 (0.78%) | $273.09 | $268.62 | 923.63 K | $76.84 B |
| 04/08/2026 | $268.77 | $273.51 (1.76%) | $273.56 | $267.79 | 1.33 M | $77.13 B |
| 04/07/2026 | $265.71 | $262.26 (-1.3%) | $266.53 | $259.14 | 1.24 M | $73.96 B |
| 04/06/2026 | $263.13 | $267.03 (1.48%) | $267.10 | $262.48 | 826.31 K | $75.30 B |
| 04/02/2026 | $265.18 | $264.28 (-0.34%) | $269.11 | $262.71 | 1.00 M | $74.53 B |
| 04/01/2026 | $267.45 | $269.54 (0.78%) | $270.86 | $265.56 | 1.10 M | $76.01 B |
| 03/31/2026 | $261.05 | $266.02 (1.9%) | $266.30 | $259.76 | 1.87 M | $75.02 B |
| 03/30/2026 | $262.00 | $262.49 (0.19%) | $265.46 | $261.70 | 1.49 M | $74.02 B |
| 03/27/2026 | $263.42 | $261.37 (-0.78%) | $265.23 | $260.54 | 1.72 M | $73.71 B |
| 03/26/2026 | $268.93 | $264.25 (-1.74%) | $269.93 | $263.28 | 1.26 M | $74.52 B |
| 03/25/2026 | $268.46 | $268.54 (0.03%) | $270.90 | $265.11 | 2.19 M | $75.73 B |
| 03/24/2026 | $260.00 | $264.49 (1.73%) | $267.87 | $258.58 | 1.74 M | $74.59 B |
| 03/23/2026 | $259.12 | $261.13 (0.78%) | $264.04 | $257.03 | 1.75 M | $73.64 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.
