5 DAY PERFORMANCE
-14.07%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+2.75%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $254.02 | $251.48 (-1%) | $256.47 | $248.25 | 1.53 M | $71.10 B |
| 03/12/2025 | $259.45 | $255.18 (-1.65%) | $260.48 | $254.78 | 1.85 M | $72.70 B |
| 03/11/2025 | $265.60 | $259.06 (-2.46%) | $265.99 | $258.46 | 2.28 M | $73.80 B |
| 03/10/2025 | $267.04 | $265.68 (-0.51%) | $271.77 | $264.75 | 1.53 M | $75.69 B |
| 03/07/2025 | $264.61 | $269.26 (1.76%) | $270.15 | $264.15 | 1.16 M | $76.71 B |
| 03/06/2025 | $268.31 | $266.25 (-0.77%) | $269.38 | $265.05 | 1.47 M | $75.85 B |
| 03/05/2025 | $267.91 | $269.63 (0.64%) | $271.40 | $267.38 | 1.51 M | $76.81 B |
| 03/04/2025 | $269.27 | $267.77 (-0.56%) | $271.29 | $267.06 | 1.59 M | $76.28 B |
| 03/03/2025 | $271.18 | $269.82 (-0.5%) | $273.69 | $269.07 | 1.46 M | $76.87 B |
| 02/28/2025 | $269.22 | $269.01 (-0.08%) | $270.57 | $267.66 | 2.34 M | $76.64 B |
| 02/27/2025 | $265.93 | $267.18 (0.47%) | $269.23 | $264.91 | 1.19 M | $76.11 B |
| 02/26/2025 | $265.62 | $266.47 (0.32%) | $268.08 | $264.69 | 849,700 | $75.91 B |
| 02/25/2025 | $264.91 | $265.69 (0.29%) | $268.15 | $264.04 | 1.60 M | $75.69 B |
| 02/24/2025 | $265.23 | $263.81 (-0.54%) | $265.90 | $263.52 | 1.03 M | $75.15 B |
| 02/21/2025 | $267.37 | $264.69 (-1%) | $267.79 | $264.22 | 970,300 | $75.40 B |
| 02/20/2025 | $265.20 | $267.34 (0.81%) | $267.61 | $264.07 | 936,219 | $76.16 B |
| 02/19/2025 | $266.35 | $266.24 (-0.04%) | $266.55 | $263.82 | 848,900 | $75.85 B |
| 02/18/2025 | $264.79 | $266.22 (0.54%) | $267.66 | $262.98 | 1.27 M | $75.84 B |
| 02/14/2025 | $266.07 | $264.74 (-0.5%) | $268.00 | $264.54 | 991,800 | $75.42 B |
| 02/13/2025 | $263.05 | $265.47 (0.92%) | $267.23 | $262.06 | 1.45 M | $75.63 B |
| 02/12/2025 | $258.05 | $262.03 (1.54%) | $262.57 | $255.15 | 1.97 M | $74.31 B |
| 02/11/2025 | $267.49 | $261.23 (-2.34%) | $267.56 | $260.54 | 2.96 M | $74.08 B |
| 02/10/2025 | $247.21 | $245.94 (-0.51%) | $247.21 | $244.58 | 2.06 M | $69.75 B |
| 02/07/2025 | $249.22 | $247.40 (-0.73%) | $249.79 | $247.00 | 848,809 | $70.16 B |
| 02/06/2025 | $250.00 | $250.03 (0.01%) | $250.11 | $247.10 | 1.07 M | $70.91 B |
| 02/05/2025 | $250.06 | $249.71 (-0.14%) | $250.68 | $248.12 | 1.14 M | $70.82 B |
| 02/04/2025 | $251.14 | $248.84 (-0.92%) | $251.22 | $247.26 | 1.25 M | $70.57 B |
| 02/03/2025 | $247.60 | $249.51 (0.77%) | $250.80 | $245.02 | 982,539 | $70.76 B |
| 01/31/2025 | $251.29 | $250.19 (-0.44%) | $252.56 | $249.01 | 1.02 M | $70.95 B |
| 01/30/2025 | $247.30 | $252.51 (2.11%) | $252.85 | $247.08 | 1.05 M | $71.61 B |
| 01/29/2025 | $248.70 | $246.93 (-0.71%) | $250.73 | $246.77 | 875,044 | $70.03 B |
| 01/28/2025 | $250.84 | $249.52 (-0.53%) | $253.19 | $246.98 | 1.41 M | $70.76 B |
| 01/27/2025 | $241.43 | $246.20 (1.98%) | $246.83 | $240.60 | 1.28 M | $69.82 B |
| 01/24/2025 | $242.20 | $242.06 (-0.06%) | $243.81 | $241.55 | 924,100 | $68.65 B |
| 01/23/2025 | $241.80 | $242.92 (0.46%) | $243.14 | $239.66 | 811,300 | $68.89 B |
| 01/22/2025 | $241.09 | $241.63 (0.22%) | $243.11 | $239.02 | 1.06 M | $68.53 B |
| 01/21/2025 | $237.77 | $241.07 (1.39%) | $241.17 | $236.64 | 1.27 M | $68.37 B |
| 01/17/2025 | $240.59 | $237.42 (-1.32%) | $241.85 | $237.41 | 2.31 M | $67.33 B |
| 01/16/2025 | $237.37 | $239.15 (0.75%) | $239.36 | $236.59 | 1.03 M | $67.82 B |
| 01/15/2025 | $237.71 | $236.55 (-0.49%) | $238.34 | $235.14 | 1.24 M | $67.09 B |
| 01/14/2025 | $233.44 | $233.90 (0.2%) | $235.19 | $232.83 | 1.08 M | $66.33 B |
| 01/13/2025 | $229.12 | $233.46 (1.89%) | $233.57 | $227.63 | 1.37 M | $66.21 B |
| 01/10/2025 | $231.77 | $229.72 (-0.88%) | $233.72 | $229.52 | 1.25 M | $65.15 B |
| 01/08/2025 | $231.86 | $234.57 (1.17%) | $234.88 | $230.92 | 904,700 | $66.52 B |
| 01/07/2025 | $230.97 | $231.44 (0.2%) | $233.75 | $229.47 | 1.24 M | $65.64 B |
| 01/06/2025 | $231.92 | $231.38 (-0.23%) | $233.26 | $230.05 | 1.24 M | $65.62 B |
| 01/03/2025 | $231.25 | $231.93 (0.29%) | $233.18 | $230.10 | 916,700 | $65.78 B |
| 01/02/2025 | $234.78 | $230.93 (-1.64%) | $236.18 | $230.79 | 922,603 | $65.49 B |
| 12/31/2024 | $235.10 | $234.32 (-0.33%) | $236.15 | $233.14 | 882,339 | $66.45 B |
| 12/30/2024 | $235.59 | $234.52 (-0.45%) | $236.31 | $233.07 | 723,800 | $66.51 B |
| 12/27/2024 | $238.55 | $237.76 (-0.33%) | $239.54 | $236.05 | 517,409 | $67.43 B |
| 12/26/2024 | $240.07 | $239.36 (-0.3%) | $240.07 | $238.61 | 521,432 | $67.88 B |
| 12/24/2024 | $238.47 | $240.74 (0.95%) | $240.74 | $236.41 | 323,200 | $68.27 B |
| 12/23/2024 | $237.79 | $239.09 (0.55%) | $239.23 | $236.44 | 1.09 M | $67.81 B |
| 12/20/2024 | $236.15 | $238.29 (0.91%) | $239.63 | $234.77 | 2.43 M | $67.58 B |
| 12/19/2024 | $236.51 | $235.53 (-0.41%) | $239.26 | $235.43 | 1.59 M | $66.80 B |
| 12/18/2024 | $244.95 | $237.66 (-2.98%) | $245.10 | $237.45 | 1.29 M | $67.40 B |
| 12/17/2024 | $248.80 | $246.17 (-1.06%) | $253.87 | $245.89 | 1.80 M | $69.81 B |
| 12/16/2024 | $250.83 | $248.40 (-0.97%) | $251.22 | $248.01 | 1.25 M | $70.45 B |
| 12/13/2024 | $248.29 | $250.20 (0.77%) | $251.62 | $247.33 | 1.43 M | $70.96 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.
