Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	278.33	282.92	277.38	278.37	278.37	-0.09%	1,195,974
Jun 30, 2026	279.70	280.34	276.58	278.61	278.61	-	1,382,273
Jun 29, 2026	281.50	282.26	277.11	278.60	278.60	-1.78%	1,504,657
Jun 26, 2026	280.30	283.95	277.95	283.65	283.65	0.87%	2,724,795
Jun 25, 2026	277.89	283.41	277.00	281.20	281.20	1.78%	1,897,782
Jun 24, 2026	272.69	279.77	270.05	276.29	276.29	2.84%	1,672,586
Jun 23, 2026	267.90	273.46	267.10	268.66	268.66	-0.25%	1,354,438
Jun 22, 2026	267.67	271.90	265.92	269.34	269.34	0.08%	1,310,380
Jun 18, 2026	270.58	275.44	268.87	269.12	269.12	0.02%	2,760,522
Jun 17, 2026	272.19	275.35	267.80	269.06	269.06	-1.76%	1,396,161
Jun 16, 2026	269.00	276.78	269.00	273.87	273.87	2.25%	2,255,386
Jun 15, 2026	268.71	271.15	267.50	268.58	267.85	1.19%	2,023,095
Jun 12, 2026	267.70	268.00	261.76	265.41	264.69	0.68%	1,935,303
Jun 11, 2026	259.08	264.83	257.50	263.63	262.91	2.58%	1,397,177
Jun 10, 2026	265.16	265.16	255.09	256.99	256.29	-2.82%	1,828,296
Jun 9, 2026	262.00	264.48	260.59	264.44	263.72	2.73%	2,244,222
Jun 8, 2026	255.24	260.54	255.00	257.41	256.71	-0.22%	2,198,202
Jun 5, 2026	256.78	261.29	256.35	257.97	257.27	1.43%	2,353,740
Jun 4, 2026	259.14	260.75	254.00	254.33	253.64	-0.52%	1,158,581
Jun 3, 2026	255.76	260.06	254.21	255.67	254.98	-0.23%	1,349,558
Jun 2, 2026	250.76	258.55	250.25	256.26	255.56	2.31%	1,929,372
Jun 1, 2026	253.27	254.31	247.84	250.47	249.79	-2.16%	1,307,144
May 29, 2026	260.17	260.92	255.63	256.00	255.30	-1.63%	2,939,933
May 28, 2026	259.54	263.95	258.62	260.25	259.54	-0.89%	1,656,788
May 27, 2026	260.00	266.91	258.19	262.58	261.87	3.28%	2,606,117
May 26, 2026	254.59	255.59	251.95	254.23	253.54	0.36%	1,054,180
May 22, 2026	251.70	254.04	250.50	253.32	252.63	1.26%	1,254,781
May 21, 2026	247.40	251.80	244.93	250.18	249.50	0.62%	1,472,034
May 20, 2026	244.96	250.36	243.21	248.64	247.96	1.18%	2,028,619
May 19, 2026	246.00	248.02	243.15	245.73	245.06	-1.40%	2,791,751
May 18, 2026	248.36	251.35	246.95	249.21	248.53	0.64%	1,542,085
May 15, 2026	248.32	250.15	245.25	247.62	246.95	-0.51%	1,842,200
May 14, 2026	250.00	251.07	248.60	248.88	248.20	-0.30%	1,587,722
May 13, 2026	250.79	252.97	248.60	249.62	248.94	-0.83%	1,757,363
May 12, 2026	251.12	252.40	248.75	251.70	251.02	0.24%	1,625,355
May 11, 2026	255.82	257.37	250.13	251.10	250.42	-1.23%	1,654,141
May 8, 2026	257.58	258.36	251.89	254.22	253.53	-0.91%	1,869,331
May 7, 2026	264.02	265.50	256.44	256.55	255.85	-2.61%	1,860,110
May 6, 2026	261.65	265.79	261.65	263.42	262.70	2.24%	1,691,319
May 5, 2026	256.93	259.12	254.57	257.65	256.95	0.81%	1,145,171
May 4, 2026	257.58	261.02	254.83	255.59	254.90	-1.51%	1,726,044
May 1, 2026	262.48	263.10	258.99	259.51	258.80	-0.42%	978,377
Apr 30, 2026	257.23	262.00	256.00	260.60	259.89	1.55%	1,413,433
Apr 29, 2026	262.20	265.92	254.53	256.61	255.91	-3.88%	1,560,211
Apr 28, 2026	267.84	269.14	259.21	266.96	266.23	-0.34%	2,145,332
Apr 27, 2026	269.75	269.96	265.95	267.88	267.15	-0.60%	1,285,470
Apr 24, 2026	270.66	271.52	266.00	269.49	268.76	-0.72%	1,220,109
Apr 23, 2026	269.97	272.96	267.23	271.45	270.71	0.94%	796,554
Apr 22, 2026	271.96	274.12	267.42	268.93	268.20	-0.71%	1,083,584
Apr 21, 2026	277.04	277.69	269.58	270.84	270.10	-1.76%	1,109,827