Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	276.94	276.94	272.07	273.13	273.13	-0.75%	1,079,550
Apr 13, 2026	271.73	275.89	269.88	275.20	275.20	0.70%	1,538,511
Apr 10, 2026	273.71	274.77	272.00	273.29	273.29	0.30%	1,596,809
Apr 9, 2026	270.37	273.09	268.62	272.47	272.47	-0.38%	923,276
Apr 8, 2026	268.77	273.56	267.79	273.51	273.51	4.29%	1,316,482
Apr 7, 2026	265.71	266.53	259.14	262.26	262.26	-1.79%	1,191,924
Apr 6, 2026	263.13	267.10	262.48	267.03	267.03	1.04%	788,870
Apr 2, 2026	265.18	269.11	262.71	264.28	264.28	-1.95%	992,278
Apr 1, 2026	267.45	270.86	265.56	269.54	269.54	1.32%	1,084,386
Mar 31, 2026	261.05	266.30	259.76	266.02	266.02	1.34%	1,849,362
Mar 30, 2026	262.00	265.46	261.70	262.49	262.49	0.43%	1,485,518
Mar 27, 2026	263.42	265.23	260.54	261.37	261.37	-1.09%	1,668,632
Mar 26, 2026	268.93	269.93	263.28	264.25	264.25	-1.60%	1,260,178
Mar 25, 2026	268.46	270.90	265.11	268.54	268.54	1.53%	2,187,772
Mar 24, 2026	260.00	267.87	258.58	264.49	264.49	1.29%	1,741,287
Mar 23, 2026	259.12	264.04	257.03	261.13	261.13	1.81%	1,739,815
Mar 20, 2026	257.03	259.05	254.34	256.48	256.48	-0.86%	2,779,092
Mar 19, 2026	259.54	260.43	252.66	258.70	258.70	-1.20%	2,347,165
Mar 18, 2026	269.51	270.48	261.50	261.84	261.84	-3.94%	1,726,896
Mar 17, 2026	274.15	274.20	269.50	272.59	272.59	-0.19%	1,298,060
Mar 16, 2026	279.45	279.70	272.22	273.11	272.38	-0.39%	1,478,871
Mar 13, 2026	278.22	279.13	273.61	274.18	273.45	-0.62%	1,342,508
Mar 12, 2026	275.24	278.38	274.43	275.89	275.15	-0.40%	1,503,878
Mar 11, 2026	278.99	279.90	275.27	277.00	276.26	-1.56%	1,551,937
Mar 10, 2026	281.66	285.26	279.90	281.39	280.64	-0.17%	2,354,133
Mar 9, 2026	279.55	282.48	274.74	281.86	281.11	-0.29%	1,639,916
Mar 6, 2026	283.45	285.00	279.65	282.69	281.93	-1.48%	1,834,082
Mar 5, 2026	294.91	296.28	284.56	286.93	286.16	-3.68%	2,209,754
Mar 4, 2026	297.19	298.85	295.30	297.88	297.08	-0.19%	884,309
Mar 3, 2026	299.88	299.88	292.42	298.46	297.66	-1.65%	1,528,870
Mar 2, 2026	304.98	305.80	297.91	303.46	302.65	-1.59%	1,428,333
Feb 27, 2026	305.57	308.36	303.75	308.35	307.53	0.52%	1,832,604
Feb 26, 2026	308.02	308.71	303.04	306.76	305.94	0.08%	1,187,911
Feb 25, 2026	308.66	309.24	302.84	306.52	305.70	-0.53%	1,096,137
Feb 24, 2026	308.19	309.27	305.67	308.16	307.34	0.81%	1,100,120
Feb 23, 2026	302.22	306.11	300.13	305.67	304.85	0.50%	1,102,553
Feb 20, 2026	301.95	304.94	299.60	304.16	303.35	1.05%	1,333,091
Feb 19, 2026	301.62	303.52	299.11	301.00	300.20	-0.53%	1,088,498
Feb 18, 2026	303.61	305.52	300.78	302.59	301.78	-0.40%	1,268,549
Feb 17, 2026	300.63	304.25	298.51	303.80	302.99	1.55%	1,341,236
Feb 13, 2026	300.65	303.92	298.12	299.17	298.37	-0.51%	1,067,859
Feb 12, 2026	304.60	306.52	300.62	300.69	299.89	-0.94%	1,811,331
Feb 11, 2026	299.86	304.30	297.09	303.55	302.74	1.31%	1,453,982
Feb 10, 2026	294.38	303.01	285.85	299.62	298.82	3.98%	2,287,899
Feb 9, 2026	288.95	289.19	284.82	288.16	287.39	-0.75%	1,965,662
Feb 6, 2026	287.59	291.08	286.84	290.33	289.55	1.09%	1,535,656
Feb 5, 2026	289.40	290.00	285.24	287.19	286.42	-0.34%	1,293,960
Feb 4, 2026	283.89	289.31	282.85	288.16	287.39	2.03%	1,592,210
Feb 3, 2026	282.30	286.01	280.63	282.42	281.67	-0.43%	1,427,776
Feb 2, 2026	282.44	285.65	280.97	283.65	282.89	0.59%	986,061