Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	264.06	267.99	263.26	267.51	-	1.49%	327,701
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
Nov 14, 2025	260.75	261.81	258.01	258.58	257.86	-1.30%	883,152
Nov 13, 2025	260.73	263.98	258.01	261.98	261.25	0.35%	1,354,968
Nov 12, 2025	262.15	263.86	260.19	261.06	260.33	-0.38%	1,015,557
Nov 11, 2025	259.81	262.51	258.24	262.05	261.32	1.35%	899,059
Nov 10, 2025	256.38	259.08	253.90	258.56	257.84	0.95%	1,294,730
Nov 7, 2025	252.82	256.38	252.17	256.13	255.41	1.21%	1,728,320
Nov 6, 2025	258.36	260.39	252.36	253.06	252.35	-2.27%	1,732,388
Nov 5, 2025	259.61	260.33	255.20	258.93	258.21	0.10%	1,559,953
Nov 4, 2025	257.33	259.05	255.85	258.66	257.94	0.47%	1,625,185
Nov 3, 2025	259.00	259.00	251.74	257.45	256.73	0.41%	1,973,751
Oct 31, 2025	256.18	259.32	255.35	256.40	255.68	-0.27%	1,519,736
Oct 30, 2025	255.34	261.66	255.16	257.10	256.38	-0.14%	1,659,646
Oct 29, 2025	266.52	267.04	256.74	257.47	256.75	-4.03%	1,582,090
Oct 28, 2025	276.90	279.75	265.16	268.28	267.53	-4.09%	2,255,478
Oct 27, 2025	276.90	280.34	275.54	279.71	278.93	0.89%	1,715,699
Oct 24, 2025	276.64	277.90	274.67	277.23	276.45	0.80%	1,516,565
Oct 23, 2025	276.39	277.29	273.24	275.02	274.25	-0.36%	1,691,219
Oct 22, 2025	277.59	278.30	275.12	276.00	275.23	-0.79%	1,959,895
Oct 21, 2025	279.29	280.91	276.84	278.19	277.41	-0.71%	1,563,236
Oct 20, 2025	277.30	280.58	276.79	280.17	279.39	1.24%	1,482,723
Oct 17, 2025	271.00	276.89	270.80	276.75	275.98	2.27%	1,881,741
Oct 16, 2025	273.94	275.42	268.79	270.62	269.86	-1.13%	1,637,259
Oct 15, 2025	272.67	276.36	271.38	273.70	272.93	0.25%	813,618
Oct 14, 2025	269.78	274.33	269.11	273.03	272.27	1.04%	1,234,244
Oct 13, 2025	271.74	272.55	269.50	270.22	269.46	-0.68%	721,265