Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	301.62	303.52	299.11	301.00	301.00	-0.53%	1,082,891
Feb 18, 2026	303.61	305.52	300.78	302.59	302.59	-0.40%	1,267,890
Feb 17, 2026	300.63	304.25	298.51	303.80	303.80	1.55%	1,340,944
Feb 13, 2026	300.65	303.92	298.12	299.17	299.17	-0.51%	1,066,234
Feb 12, 2026	304.60	306.52	300.62	300.69	300.69	-0.94%	1,811,287
Feb 11, 2026	299.86	304.30	297.09	303.55	303.55	1.31%	1,452,914
Feb 10, 2026	294.38	303.01	285.85	299.62	299.62	3.98%	2,249,258
Feb 9, 2026	288.95	289.19	284.82	288.16	288.16	-0.75%	1,943,982
Feb 6, 2026	287.59	291.08	286.84	290.33	290.33	1.09%	1,522,527
Feb 5, 2026	289.40	290.00	285.24	287.19	287.19	-0.34%	1,267,218
Feb 4, 2026	283.89	289.31	282.85	288.16	288.16	2.03%	1,589,675
Feb 3, 2026	282.30	286.01	280.63	282.42	282.42	-0.43%	1,414,551
Feb 2, 2026	282.44	285.65	280.97	283.65	283.65	0.59%	924,638
Jan 30, 2026	283.12	284.91	279.42	281.99	281.99	-0.30%	1,257,946
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