Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	281.42	284.43	278.38	282.83	282.83	0.49%	1,179,135
Jan 28, 2026	283.56	284.03	278.87	281.46	281.46	-0.93%	1,163,509
Jan 27, 2026	282.75	285.00	281.08	284.09	284.09	0.15%	1,003,069
Jan 26, 2026	282.84	284.78	281.53	283.67	283.67	0.63%	1,220,078
Jan 23, 2026	281.38	282.35	279.54	281.90	281.90	0.15%	846,603
Jan 22, 2026	280.92	281.54	278.70	281.48	281.48	0.58%	972,712
Jan 21, 2026	275.00	282.47	274.39	279.86	279.86	2.51%	1,319,065
Jan 20, 2026	273.74	274.89	271.12	273.00	273.00	-1.47%	1,185,285
Jan 16, 2026	276.90	277.90	274.48	277.07	277.07	-0.24%	1,263,530
Jan 15, 2026	277.17	280.00	275.63	277.73	277.73	0.75%	1,127,782
Jan 14, 2026	273.00	276.72	272.07	275.65	275.65	0.77%	1,233,646
Jan 13, 2026	270.76	273.68	270.00	273.54	273.54	0.94%	911,884
Jan 12, 2026	271.40	273.66	270.00	271.00	271.00	-0.27%	853,282
Jan 9, 2026	271.46	273.77	270.03	271.73	271.73	-	750,226
Jan 8, 2026	266.27	273.54	265.78	271.74	271.74	1.11%	968,895
Jan 7, 2026	272.49	272.91	267.74	268.75	268.75	-1.02%	1,246,745
Jan 6, 2026	262.58	272.63	261.57	271.53	271.53	3.17%	1,414,921
Jan 5, 2026	261.93	264.60	260.00	263.18	263.18	0.21%	1,754,613
Jan 2, 2026	261.20	263.41	259.14	262.64	262.64	0.05%	1,119,854
Dec 31, 2025	264.28	264.90	262.45	262.52	262.52	-0.74%	567,402
Dec 30, 2025	264.72	265.45	263.60	264.48	264.48	-0.39%	1,000,430
Dec 29, 2025	265.97	266.32	264.09	265.52	265.52	-0.09%	862,080
Dec 26, 2025	265.00	266.12	263.20	265.75	265.75	0.06%	472,591
Dec 24, 2025	264.36	266.00	263.46	265.58	265.58	0.32%	525,500
Dec 23, 2025	267.98	267.98	264.16	264.74	264.74	-0.99%	856,358
Dec 22, 2025	264.06	267.99	263.26	267.38	267.38	1.44%	986,726
Dec 19, 2025	262.05	264.10	260.66	263.59	263.59	0.25%	3,037,302
Dec 18, 2025	261.83	266.31	260.00	262.92	262.92	0.39%	1,279,267
Dec 17, 2025	258.68	263.40	258.62	261.89	261.89	0.91%	1,313,916
Dec 16, 2025	261.08	261.25	258.56	259.53	259.53	-0.61%	1,306,157
Dec 15, 2025	262.84	263.91	259.36	261.11	260.38	-0.94%	1,614,342
Dec 12, 2025	262.69	264.01	260.68	263.60	262.86	0.87%	1,357,367
Dec 11, 2025	258.14	261.76	257.46	261.33	260.60	1.51%	1,023,718
Dec 10, 2025	252.50	258.27	251.77	257.45	256.73	1.64%	1,962,579
Dec 9, 2025	257.57	258.83	252.78	253.29	252.58	-1.50%	1,349,182
Dec 8, 2025	259.70	259.70	256.90	257.15	256.43	-0.98%	1,625,889
Dec 5, 2025	264.76	265.20	259.13	259.69	258.96	-1.79%	1,550,994
Dec 4, 2025	264.40	265.30	262.37	264.42	263.68	0.03%	1,672,038
Dec 3, 2025	271.32	272.87	264.16	264.33	263.59	-2.42%	2,431,376
Dec 2, 2025	274.05	274.51	269.74	270.89	270.13	-0.72%	1,079,804
Dec 1, 2025	273.57	275.94	272.52	272.86	272.10	-0.84%	1,398,158
Nov 28, 2025	274.05	276.62	273.13	275.16	274.39	0.06%	608,706
Nov 26, 2025	273.18	276.12	272.42	274.99	274.22	0.56%	1,281,392
Nov 25, 2025	269.78	275.14	268.74	273.46	272.70	1.73%	1,744,043
Nov 24, 2025	267.45	269.16	265.89	268.80	268.05	0.65%	2,924,937
Nov 21, 2025	262.37	268.67	261.74	267.07	266.32	2.04%	1,914,726
Nov 20, 2025	261.93	262.90	260.97	261.74	261.01	0.09%	1,694,487
Nov 19, 2025	256.96	261.62	255.91	261.50	260.77	2.28%	1,965,475
Nov 18, 2025	254.12	257.44	251.75	255.67	254.96	0.08%	1,071,583
Nov 17, 2025	258.00	258.59	255.10	255.46	254.75	-1.21%	994,807